Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - IRFC

Stock

Expiry Date

SEARCH FUTURES

IRFC 25Nov2025

LIVE
NSE
Oct 31, 15:15

123.44

-0.96 (-0.77%)

BSE: 543257  |  NSE: IRFC  |  ISIN: INE053F01010
Open Price 124.49
High Price 125.19
Low Price 123.43
Prev. Close 124.40
Spot Price 123.31
Open Int PCR 0.58
Prev OI PCR 0.58
Bid Price 123.44
Bid Qty 4,250
Rollover % 6.00%
Average Price 124.30
No. of Contracts Traded 846
Turnover (Rs. in lakhs) 4,469.21
Market Lot 4250
Open Interest 39,695,000
Open Int. Chg 416,500
Open Int. Chg % 1.06
Offer Price 123.47
Offer Qty 8,500
Rollover Cost 0.93

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 100.00 - - - - -
- - - - - 104.00 - - - - -
- - - - - 105.00 - - - - -
- - - - - 106.00 - - - - -
- - - - - 108.00 0.20 0.05 17,000 357,000 12,750
14.35 - 17,000 55,250 17,000 110.00 0.25 - 38,250 314,500 8,500
- - - - - 112.00 0.30 - 17,000 136,000 17,000
- - - - - 113.00 0.30 - 17,000 12,750 8,500
10.65 - - 4,250 - 114.00 0.55 0.05 38,250 386,750 21,250
9.60 - - 4,250 - 115.00 0.65 - 144,500 637,500 63,750
10.10 - - 4,250 - 116.00 0.60 -0.10 4,250 216,750 -4,250
8.00 -0.10 12,750 12,750 4,250 117.00 0.85 0.05 106,250 433,500 -12,750
7.20 -0.35 59,500 51,000 34,000 118.00 1.10 0.05 29,750 153,000 12,750
6.60 -1.35 4,250 12,750 4,250 119.00 1.40 -0.05 29,750 97,750 8,500
5.50 -0.60 114,750 484,500 59,500 120.00 1.70 0.15 212,500 1,487,500 17,000
4.85 -1.05 8,500 72,250 4,250 121.00 1.85 - 12,750 157,250 4,250
4.10 -0.65 63,750 216,750 12,750 122.00 2.55 0.30 335,750 297,500 59,500
3.55 -0.60 221,000 433,500 34,000 123.00 3.00 0.35 531,250 471,750 46,750
3.05 -0.55 1,440,750 1,547,000 25,500 124.00 3.45 0.35 922,250 1,139,000 148,750
2.70 -0.45 2,197,250 4,428,500 454,750 125.00 4.05 0.40 663,000 2,103,750 63,750
2.25 -0.40 403,750 726,750 89,250 126.00 4.70 0.55 148,750 276,250 34,000
1.90 -0.45 403,750 892,500 59,500 127.00 4.95 0.15 46,750 136,000 12,750
1.70 -0.25 221,000 522,750 72,250 128.00 5.45 -0.10 8,500 68,000 4,250
1.50 -0.20 29,750 140,250 8,500 129.00 6.30 -0.25 4,250 17,000 -8,500
1.20 -0.20 1,394,000 4,390,250 127,500 130.00 7.10 0.20 51,000 1,853,000 8,500
1.10 -0.10 46,750 97,750 4,250 131.00 7.60 0.85 17,000 4,250 -4,250
0.85 -0.15 467,500 935,000 250,750 132.00 8.90 0.15 12,750 12,750 -
0.75 -0.10 29,750 140,250 -4,250 133.00 9.45 -0.10 4,250 21,250 4,250
0.65 -0.10 80,750 93,500 -55,250 134.00 9.85 -0.40 4,250 8,500 -
0.55 -0.10 403,750 1,755,250 -12,750 135.00 11.80 1.30 21,250 199,750 -
0.45 -0.05 29,750 80,750 4,250 136.00 9.70 - - 4,250 -
0.45 -0.10 38,250 157,250 -12,750 137.00 - - - - -
0.35 -0.05 46,750 97,750 12,750 138.00 - - - - -
0.75 - - - - 139.00 - - - - -
0.30 -0.05 501,500 3,000,500 102,000 140.00 15.20 -0.80 12,750 497,250 12,750
- - - - - 142.00 17.85 - - 34,000 -
- - - - - 144.00 - - - - -
- - - - - 145.00 - - - - -
0.10 - 55,250 361,250 -55,250 146.00 21.50 - - 144,500 -
0.10 - - 12,750 - 148.00 23.95 - - 63,750 -
- - - - - 150.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 39,695,000 416,500 1.06%
Call
 20,731,500 1,241,000 6.37%
Put
 11,742,750 539,750 4.82%
Total
 72,169,250 2,197,250 3.14%
Change in Volumes
Current Vol Change % Chg
Future
 3,595,500 -2,065,500 -36.49%
Call
 8,291,750 -6,179,500 -42.70%
Put
 3,451,000 -1,789,250 -34.14%
Total
 15,338,250 -10,034,250 -39.55%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IRFC
 75,454,500 22,682,250 332.66%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IRFC 25Nov2025 - 125.00 2.70 2,197,250
IRFC 25Nov2025 - 124.00 3.05 1,440,750
IRFC 25Nov2025 - 130.00 1.20 1,394,000
IRFC 25Nov2025 - 140.00 0.30 501,500
IRFC 25Nov2025 - 132.00 0.85 467,500
Most Active Puts
Puts Price Volumes
IRFC 25Nov2025 - 124.00 3.45 922,250
IRFC 25Nov2025 - 125.00 4.05 663,000
IRFC 25Nov2025 - 123.00 3.00 531,250
IRFC 25Nov2025 - 122.00 2.55 335,750
IRFC 25Nov2025 - 120.00 1.70 212,500

Fundamentals

Market Cap
161,147.75
* EPS (TTM)
5.23
* P/E
23.58
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
4,250
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
40.61
DELIVERY AVERAGES
3-Day 45.06%
5-Day 45.45%
8-Day 45.83%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347