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

Stock

Expiry Date

SEARCH FUTURES

IRFC 30Dec2025

LIVE
NSE
Dec 03, 09:53

116.22

-0.65 (-0.56%)

BSE: 543257  |  NSE: IRFC  |  ISIN: INE053F01010
Open Price 117.39
High Price 117.92
Low Price 116.16
Prev. Close 116.87
Spot Price 115.77
Open Int PCR 0.53
Prev OI PCR 0.55
Bid Price 116.23
Bid Qty 17,000
Rollover % 8.17%
Average Price 116.83
No. of Contracts Traded 358
Turnover (Rs. in lakhs) 1,777.57
Market Lot 4250
Open Interest 39,605,750
Open Int. Chg 578,000
Open Int. Chg % 1.48
Offer Price 116.32
Offer Qty 4,250
Rollover Cost 0.69

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
17.80 - - 17,000 - 100.00 0.06 -0.04 4,250 289,000 -
- - - - - 102.00 0.22 - - 21,250 -
- - - - - 104.00 0.60 - - 12,750 -
13.54 - - 12,750 - 105.00 0.21 -0.01 - 675,750 -
11.76 - - 8,500 - 106.00 0.30 0.03 97,750 412,250 -4,250
10.07 - - 4,250 - 108.00 0.45 - - 204,000 -
7.13 -2.37 8,500 63,750 4,250 110.00 0.75 0.10 46,750 1,045,500 38,250
- - - - - 111.00 0.72 - - 153,000 -
6.77 - - 38,250 - 112.00 1.19 0.15 51,000 701,250 -17,000
7.20 - - 8,500 - 113.00 1.44 0.16 25,500 212,500 -17,000
4.39 - - 29,750 - 114.00 1.82 0.23 25,500 765,000 4,250
3.60 -0.34 187,000 480,250 76,500 115.00 2.20 0.22 340,000 1,755,250 123,250
3.00 -0.34 242,250 522,750 42,500 116.00 2.68 0.33 331,500 705,500 55,250
2.62 -0.24 739,500 973,250 314,500 117.00 3.22 0.36 106,250 561,000 38,250
2.15 -0.24 862,750 1,763,750 208,250 118.00 3.82 0.46 89,250 1,160,250 25,500
1.80 -0.19 97,750 2,031,500 12,750 119.00 3.97 - - 1,381,250 -
1.52 -0.15 1,525,750 6,285,750 561,000 120.00 5.18 0.51 85,000 2,205,750 8,500
1.30 - 114,750 459,000 4,250 121.00 5.00 - - 72,250 -
1.04 -0.11 148,750 769,250 -55,250 122.00 6.37 - - 161,500 -
0.85 -0.09 8,500 582,250 - 123.00 5.80 - - 76,500 -
0.81 0.03 17,000 412,250 - 124.00 7.11 - - 85,000 -
0.60 -0.04 484,500 3,565,750 -42,500 125.00 9.11 0.21 25,500 731,000 -
0.48 -0.04 38,250 607,750 -12,750 126.00 - - - - -
0.40 -0.03 12,750 544,000 -4,250 127.00 - - - - -
0.49 - - 2,171,750 - 128.00 11.35 - - 59,500 -
0.26 -0.01 131,750 3,459,500 25,500 130.00 13.40 - - 718,250 -
0.20 - - 161,500 - 132.00 - - - - -
0.04 -0.18 8,500 403,750 4,250 133.00 15.50 - - 8,500 -
0.25 - - 204,000 - 134.00 16.44 -0.11 8,500 - -
0.12 -0.02 4,250 922,250 - 135.00 17.48 - - 119,000 -
0.20 - - 4,250 - 136.00 13.75 - - 12,750 -
- - - - - 138.00 - - - - -
0.08 - 119,000 718,250 - 140.00 21.47 - - 331,500 -
0.23 - - 110,500 - 142.00 24.50 - - 29,750 -
0.07 - - 174,250 - 144.00 26.60 - - 12,750 -
0.02 - - 242,250 - 146.00 28.89 - - 178,500 -
- - - - - 148.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 39,605,750 578,000 1.48%
Call
 27,752,500 1,139,000 4.28%
Put
 14,858,000 255,000 1.75%
Total
 82,216,250 1,972,000 2.46%
Change in Volumes
Current Vol Change % Chg
Future
 1,521,500 -884,000 -36.75%
Call
 4,751,500 -3,684,750 -43.68%
Put
 1,236,750 -1,334,500 -51.90%
Total
 7,509,750 -5,903,250 -44.01%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IRFC
 87,286,500 22,682,250 384.82%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IRFC 30Dec2025 - 120.00 1.52 1,525,750
IRFC 30Dec2025 - 118.00 2.15 862,750
IRFC 30Dec2025 - 117.00 2.62 739,500
IRFC 30Dec2025 - 125.00 0.60 484,500
IRFC 30Dec2025 - 116.00 3.00 242,250
Most Active Puts
Puts Price Volumes
IRFC 30Dec2025 - 115.00 2.20 340,000
IRFC 30Dec2025 - 116.00 2.68 331,500
IRFC 30Dec2025 - 117.00 3.22 106,250
IRFC 30Dec2025 - 106.00 0.30 97,750
IRFC 30Dec2025 - 118.00 3.82 89,250

Fundamentals

Market Cap
151,294.09
* EPS (TTM)
5.23
* P/E
22.14
* 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 (%)
48.45
DELIVERY AVERAGES
3-Day 42.99%
5-Day 41.78%
8-Day 43.30%
* 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