IRFC

Indian Railway Fin Corp L

113.98 +3.17 (2.86%)

L: 110.85 H: 114.49

Back to Option Chain

Historical option data for IRFC
21 Dec 2025 04:16 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 116 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	113.98	1.01 ₹ 4,292.5	0.65 2762.50	-	285 12,11,250	-17 -72,250	289 12,28,250
20 Dec	113.98	1.01 ₹ 4,292.5	0.65 2762.50	-	285 12,11,250	-17 -72,250	289 12,28,250
14 Dec	113.82	1.34 ₹ 5,695	-0.03 -127.50	-	59 2,50,750	-4 -17,000	225 9,56,250
13 Dec	113.82	1.34 ₹ 5,695	-0.03 -127.50	-	59 2,50,750	-4 -17,000	225 9,56,250
7 Dec	114.60	2.2 ₹ 9,350	-0.16 -680.00	-	198 8,41,500	30 1,27,500	214 9,09,500
5 Dec	114.60	2.2 ₹ 9,350	-0.16 -680.00	19.98	198 8,41,500	30 1,27,500	214 9,09,500

30 Nov	117.57	4.41 ₹ 18,742.5	-0.37 -1572.50	-	14 59,500	2 8,500	68 2,89,000
29 Nov	117.57	4.41 ₹ 18,742.5	-0.37 -1572.50	-	14 59,500	2 8,500	68 2,89,000
23 Nov	119.09	7.27 ₹ 30,897.5	0.46 1955.00	-	1 4,250	1 4,250	1 4,250
22 Nov	119.09	7.27 ₹ 30,897.5	0.46 1955.00	-	1 4,250	1 4,250	1 4,250
16 Nov	121.01	9.29 ₹ 39,482.5	-1.4 -5950.00	-	0 0	0 0	0 0
15 Nov	121.01	9.29 ₹ 39,482.5	-1.4 -5950.00	-	0 0	0 0	0 0
14 Nov	121.01	9.29 ₹ 39,482.5	-1.4 -5950.00	-	0 0	0 0	0 0
13 Nov	120.75	9.29 ₹ 39,482.5	-1.4 -5950.00	-	0 0	0 0	0 0
9 Nov	121.60	9.29 ₹ 39,482.5	-1.4 -5950.00	-	0 0	0 0	0 0
8 Nov	121.60	9.29 ₹ 39,482.5	-1.4 -5950.00	-	0 0	0 0	0 0
2 Nov	123.31	10.15 ₹ 43,137.5	-6.1 -25925.00	-	0 0	0 0	0 0
1 Nov	123.31	10.15 ₹ 43,137.5	-6.1 -25925.00	-	0 0	0 0	0 0
27 Oct	123.45	16.25 ₹ 69,062.5	0 0.00	-	0 0	0 0	0 0
26 Oct	123.73	16.25 ₹ 69,062.5	0 0.00	-	0 0	0 0	0 0
25 Oct	123.73	16.25 ₹ 69,062.5	0 0.00	-	0 0	0 0	0 0
18 Oct	123.52	16.25 ₹ 69,062.5	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 116 expiring on 30DEC2025

Delta for 116 CE is -

Historical price for 116 CE is as follows

On 21 Dec IRFC was trading at 113.98. The strike last trading price was 1.01, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 289

On 20 Dec IRFC was trading at 113.98. The strike last trading price was 1.01, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 289

On 14 Dec IRFC was trading at 113.82. The strike last trading price was 1.34, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 225

On 13 Dec IRFC was trading at 113.82. The strike last trading price was 1.34, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 225

On 7 Dec IRFC was trading at 114.60. The strike last trading price was 2.2, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 214

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 2.2, which was -0.16 lower than the previous day. The implied volatity was 19.98, the open interest changed by 30 which increased total open position to 214

On 30 Nov IRFC was trading at 117.57. The strike last trading price was 4.41, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 68

On 29 Nov IRFC was trading at 117.57. The strike last trading price was 4.41, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 68

On 23 Nov IRFC was trading at 119.09. The strike last trading price was 7.27, which was 0.46 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 22 Nov IRFC was trading at 119.09. The strike last trading price was 7.27, which was 0.46 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 16 Nov IRFC was trading at 121.01. The strike last trading price was 9.29, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov IRFC was trading at 121.01. The strike last trading price was 9.29, which was -1.4 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 9.29, which was -1.4 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 9.29, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov IRFC was trading at 121.60. The strike last trading price was 9.29, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov IRFC was trading at 121.60. The strike last trading price was 9.29, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov IRFC was trading at 123.31. The strike last trading price was 10.15, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov IRFC was trading at 123.31. The strike last trading price was 10.15, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct IRFC was trading at 123.45. The strike last trading price was 16.25, 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 Oct IRFC was trading at 123.73. The strike last trading price was 16.25, 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 Oct IRFC was trading at 123.73. The strike last trading price was 16.25, 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 Oct IRFC was trading at 123.52. The strike last trading price was 16.25, 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 116 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	113.98	2.44 ₹ 10,370	-2.07 -8797.50	-	18 76,500	9 38,250	143 6,07,750
20 Dec	113.98	2.44 ₹ 10,370	-2.07 -8797.50	-	18 76,500	9 38,250	143 6,07,750
14 Dec	113.82	2.9 ₹ 12,325	-1.55 -6587.50	-	1 4,250	1 4,250	151 6,41,750
13 Dec	113.82	2.9 ₹ 12,325	-1.55 -6587.50	-	1 4,250	1 4,250	151 6,41,750
7 Dec	114.60	3.32 ₹ 14,110	0.42 1785.00	-	28 1,19,000	15 63,750	151 6,41,750
5 Dec	114.60	3.32 ₹ 14,110	0.42 1785.00	25.92	28 1,19,000	14 59,500	151 6,41,750
30 Nov	117.57	2.04 ₹ 8,670	0.09 382.50	-	82 3,48,500	-14 -59,500	150 6,37,500
29 Nov	117.57	2.04 ₹ 8,670	0.09 382.50	-	82 3,48,500	-14 -59,500	150 6,37,500
23 Nov	119.09	1.73 ₹ 7,352.5	0.23 977.50	-	0 0	0 0	0 0
22 Nov	119.09	1.73 ₹ 7,352.5	0.23 977.50	-	0 0	0 0	0 0
16 Nov	121.01	2.05 ₹ 8,712.5	0 0.00	-	5 21,250	2 8,500	19 80,750
15 Nov	121.01	2.05 ₹ 8,712.5	0 0.00	-	5 21,250	2 8,500	19 80,750
14 Nov	121.01	2.05 ₹ 8,712.5	0 0.00	-	5 21,250	0 0	19 80,750
13 Nov	120.75	2.05 ₹ 8,712.5	-0.39 -1657.50	-	6 25,500	0 0	20 85,000
9 Nov	121.60	3.1 ₹ 13,175	0.52 2210.00	-	2 8,500	2 8,500	15 63,750
8 Nov	121.60	3.1 ₹ 13,175	0.52 2210.00	-	2 8,500	2 8,500	15 63,750
2 Nov	123.31	2 ₹ 8,500	0.15 637.50	-	2 8,500	2 8,500	10 42,500
1 Nov	123.31	2 ₹ 8,500	0.15 637.50	-	2 8,500	2 8,500	10 42,500
27 Oct	123.45	2.15 ₹ 9,137.5	-0.35 -1487.50	-	1 4,250	0 0	1 4,250
26 Oct	123.73	2.5 ₹ 10,625	-4.5 -19125.00	-	1 4,250	1 4,250	0 0
25 Oct	123.73	2.5 ₹ 10,625	-4.5 -19125.00	-	1 4,250	1 4,250	0 0
18 Oct	123.52	7 ₹ 29,750	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 116 expiring on 30DEC2025

Delta for 116 PE is -

Historical price for 116 PE is as follows

On 21 Dec IRFC was trading at 113.98. The strike last trading price was 2.44, which was -2.07 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 143

On 20 Dec IRFC was trading at 113.98. The strike last trading price was 2.44, which was -2.07 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 143

On 14 Dec IRFC was trading at 113.82. The strike last trading price was 2.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 151

On 13 Dec IRFC was trading at 113.82. The strike last trading price was 2.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 151

On 7 Dec IRFC was trading at 114.60. The strike last trading price was 3.32, which was 0.42 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 151

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 3.32, which was 0.42 higher than the previous day. The implied volatity was 25.92, the open interest changed by 14 which increased total open position to 151

On 30 Nov IRFC was trading at 117.57. The strike last trading price was 2.04, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 150

On 29 Nov IRFC was trading at 117.57. The strike last trading price was 2.04, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 150

On 23 Nov IRFC was trading at 119.09. The strike last trading price was 1.73, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov IRFC was trading at 119.09. The strike last trading price was 1.73, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov IRFC was trading at 121.01. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 15 Nov IRFC was trading at 121.01. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 14 Nov IRFC was trading at 121.01. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 13 Nov IRFC was trading at 120.75. The strike last trading price was 2.05, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Nov IRFC was trading at 121.60. The strike last trading price was 3.1, which was 0.52 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 8 Nov IRFC was trading at 121.60. The strike last trading price was 3.1, which was 0.52 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 2 Nov IRFC was trading at 123.31. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 1 Nov IRFC was trading at 123.31. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 27 Oct IRFC was trading at 123.45. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Oct IRFC was trading at 123.73. The strike last trading price was 2.5, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Oct IRFC was trading at 123.73. The strike last trading price was 2.5, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Oct IRFC was trading at 123.52. The strike last trading price was 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

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