IRFC

Indian Railway Fin Corp L

123.31 -0.64 (-0.52%)

L: 123.1 H: 124.5

Back to Option Chain

Historical option data for IRFC
01 Nov 2025 08:16 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 25-NOV-2025 125 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	123.31	2.7 ₹ 11,475	-0.45 -1912.50	-	539 22,90,750	107 4,54,750	1,042 44,28,500

27 Oct	123.45	3.4 ₹ 14,450	-0.2 -850.00	-	331 14,06,750	162 6,88,500	557 23,67,250
26 Oct	123.73	3.6 ₹ 15,300	-0.4 -1700.00	-	250 10,62,500	102 4,33,500	395 16,78,750
25 Oct	123.73	3.6 ₹ 15,300	-0.4 -1700.00	-	250 10,62,500	102 4,33,500	395 16,78,750
18 Oct	123.52	3.7 ₹ 15,725	-0.8 -3400.00	-	339 14,40,750	134 5,69,500	257 10,92,250
15 Oct	124.52	4.75 ₹ 20,187.5	-0.95 -4037.50	-	31 1,31,750	22 93,500	42 1,78,500
28 Sept	121.91	9.45 ₹ 40,162.5	0 0.00	0.59	0 0	0 0	0 0
21 Sept	129.69	9.45 ₹ 40,162.5	0 0.00	-	0 0	0 0	0 0
14 Sept	126.23	9.45 ₹ 40,162.5	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 125 expiring on 25NOV2025

Delta for 125 CE is -

Historical price for 125 CE is as follows

On 1 Nov IRFC was trading at 123.31. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 1042

On 27 Oct IRFC was trading at 123.45. The strike last trading price was 3.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 162 which increased total open position to 557

On 26 Oct IRFC was trading at 123.73. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 102 which increased total open position to 395

On 25 Oct IRFC was trading at 123.73. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 102 which increased total open position to 395

On 18 Oct IRFC was trading at 123.52. The strike last trading price was 3.7, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 134 which increased total open position to 257

On 15 Oct IRFC was trading at 124.52. The strike last trading price was 4.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 42

On 28 Sept IRFC was trading at 121.91. The strike last trading price was 9.45, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0

On 21 Sept IRFC was trading at 129.69. The strike last trading price was 9.45, 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 Sept IRFC was trading at 126.23. The strike last trading price was 9.45, 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 25NOV2025 125 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	123.31	3.9 ₹ 16,575	0.25 1062.50	-	161 6,84,250	15 63,750	496 21,08,000
27 Oct	123.45	4 ₹ 17,000	-0.35 -1487.50	-	265 11,26,250	143 6,07,750	305 12,96,250
26 Oct	123.73	4.3 ₹ 18,275	0.1 425.00	-	116 4,93,000	50 2,12,500	151 6,41,750
25 Oct	123.73	4.3 ₹ 18,275	0.1 425.00	-	116 4,93,000	50 2,12,500	151 6,41,750
18 Oct	123.52	5.6 ₹ 23,800	0.5 2125.00	-	45 1,91,250	23 97,750	64 2,72,000
15 Oct	124.52	5.3 ₹ 22,525	0.7 2975.00	-	15 63,750	4 17,000	16 68,000
28 Sept	121.91	14 ₹ 59,500	0 0.00	-	0 0	0 0	0 0
21 Sept	129.69	14 ₹ 59,500	0 0.00	4.32	0 0	0 0	0 0
14 Sept	126.23	14 ₹ 59,500	0 0.00	2.10	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 125 expiring on 25NOV2025

Delta for 125 PE is -

Historical price for 125 PE is as follows

On 1 Nov IRFC was trading at 123.31. The strike last trading price was 3.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 496

On 27 Oct IRFC was trading at 123.45. The strike last trading price was 4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 143 which increased total open position to 305

On 26 Oct IRFC was trading at 123.73. The strike last trading price was 4.3, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 151

On 25 Oct IRFC was trading at 123.73. The strike last trading price was 4.3, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 151

On 18 Oct IRFC was trading at 123.52. The strike last trading price was 5.6, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 64

On 15 Oct IRFC was trading at 124.52. The strike last trading price was 5.3, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 16

On 28 Sept IRFC was trading at 121.91. The strike last trading price was 14, 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 Sept IRFC was trading at 129.69. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0

On 14 Sept IRFC was trading at 126.23. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 2.10, 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