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

Stock

Expiry Date

SEARCH FUTURES

IRFC 27Jan2026

LIVE
NSE
Jan 08, 15:30

124.32

-4.33 (-3.37%)

BSE: 543257  |  NSE: IRFC  |  ISIN: INE053F01010
Open Price 128.95
High Price 129.49
Low Price 124.06
Prev. Close 128.65
Spot Price 124.27
Open Int PCR 0.42
Prev OI PCR 0.44
Bid Price 124.10
Bid Qty 8,500
Rollover % 9.71%
Average Price 125.87
No. of Contracts Traded 2,953
Turnover (Rs. in lakhs) 15,797.00
Market Lot 4250
Open Interest 59,580,750
Open Int. Chg 246,500
Open Int. Chg % 0.42
Offer Price 124.37
Offer Qty 4,250
Rollover Cost 0.39

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
- - - - - 90.00 0.09 -0.16 4,250 68,000 -
- - - - - 92.00 0.10 - 4,250 42,500 -
- - - - - 94.00 0.15 - - 46,750 -
- - - - - 96.00 2.30 - - 25,500 -
- - - - - 98.00 0.43 - - 21,250 -
- - - - - 99.00 0.47 - - 21,250 -
15.00 - - 4,250 - 100.00 0.09 - - 531,250 -
- - - - - 101.00 - - - - -
- - - - - 102.00 0.17 - - 165,750 -
- - - - - 103.00 0.40 - - 102,000 -
- - - - - 104.00 0.33 - - 293,250 -
- - - - - 105.00 0.30 0.11 259,250 599,250 59,500
23.00 - - 17,000 - 106.00 0.26 - - 216,750 -
8.78 - - 4,250 - 107.00 0.71 - - - -
- - - - - 108.00 0.31 0.01 - 348,500 -
10.85 - - - - 109.00 0.31 0.02 - 127,500 -
19.85 - - 161,500 - 110.00 0.60 0.27 650,250 2,520,250 34,000
18.95 - - 4,250 - 111.00 0.38 0.01 - 191,250 -
14.00 -2.50 4,250 106,250 - 112.00 0.75 0.33 216,750 939,250 55,250
16.00 - - 59,500 - 113.00 0.91 0.33 131,750 259,250 80,750
14.21 - - 34,000 - 114.00 1.05 0.41 29,750 293,250 4,250
11.20 -4.20 25,500 314,500 - 115.00 1.22 0.57 1,547,000 2,860,250 17,000
14.50 - - 51,000 - 116.00 1.20 0.43 161,500 986,000 29,750
11.85 -0.70 8,500 29,750 - 117.00 1.61 0.74 216,750 561,000 29,750
8.21 -1.01 4,250 97,750 - 118.00 1.91 0.88 335,750 650,250 72,250
10.07 - - 46,750 - 119.00 2.17 0.99 331,500 442,000 68,000
6.80 -3.25 331,500 1,287,750 17,000 120.00 2.48 1.11 2,269,500 3,502,000 123,250
6.68 -3.27 80,750 238,000 51,000 121.00 2.83 1.18 391,000 603,500 4,250
5.47 -2.64 208,250 263,500 29,750 122.00 3.23 1.39 561,000 654,500 72,250
5.01 -2.39 72,250 1,015,750 46,750 123.00 3.70 1.71 386,750 913,750 42,500
4.38 -2.78 365,500 1,015,750 114,750 124.00 4.12 1.67 765,000 1,007,250 55,250
3.92 -2.58 4,118,250 3,961,000 612,000 125.00 4.66 1.84 1,640,500 4,420,000 195,500
3.45 -2.43 1,054,000 1,445,000 314,500 126.00 5.24 2.04 731,000 862,750 93,500
3.10 -2.21 1,967,750 1,819,000 102,000 127.00 5.70 2.06 484,500 952,000 89,250
2.75 -2.08 2,962,250 3,574,250 539,750 128.00 6.36 2.25 378,250 1,330,250 76,500
2.48 -1.90 803,250 1,402,500 38,250 129.00 7.28 2.67 293,250 446,250 59,500
2.20 -1.73 8,886,750 12,116,750 607,750 130.00 7.92 2.74 412,250 3,837,750 178,500
2.00 -1.50 505,750 1,037,000 - 131.00 6.27 0.07 - 267,750 -
1.79 -1.35 896,750 1,950,750 51,000 132.00 6.42 - - 637,500 -
1.59 -1.30 854,250 1,364,250 221,000 133.00 7.05 - - 361,250 -
1.44 -1.09 1,211,250 1,593,750 437,750 134.00 10.40 2.77 29,750 276,250 4,250
1.29 -1.00 4,845,000 7,127,250 72,250 135.00 10.87 2.31 59,500 969,000 8,500
1.16 -0.91 930,750 1,916,750 221,000 136.00 10.60 - - 233,750 -
1.08 -0.79 522,750 884,000 38,250 137.00 - - - - -
0.97 -0.63 586,500 1,045,500 80,750 138.00 10.05 - - 38,250 -
0.89 -0.55 306,000 875,500 89,250 139.00 - - - - -
0.81 -0.56 6,073,250 15,686,750 1,232,500 140.00 16.05 3.51 29,750 777,750 12,750
0.87 -0.35 199,750 429,250 119,000 141.00 - - - - -
0.68 -0.44 208,250 1,147,500 38,250 142.00 17.62 6.74 8,500 34,000 -
0.74 -0.26 191,250 395,250 55,250 143.00 - - - - -
0.58 -0.36 913,750 2,324,750 119,000 144.00 19.00 - - 4,250 -
0.53 -0.31 1,258,000 4,177,750 191,250 145.00 21.25 3.23 38,250 59,500 21,250
0.44 -0.31 552,500 888,250 374,000 146.00 21.80 - - 85,000 -
0.41 -0.28 102,000 323,000 - 147.00 - - - - -
0.42 -0.25 76,500 297,500 12,750 148.00 - - - - -
0.39 -0.21 80,750 484,500 42,500 149.00 - - - - -
0.35 -0.20 2,698,750 6,226,250 667,250 150.00 23.00 1.15 8,500 110,500 8,500
0.34 -0.15 42,500 263,500 8,500 151.00 - - - - -
0.48 - 8,500 374,000 - 152.00 - - - - -
0.27 -0.11 913,750 2,741,250 195,500 154.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 59,580,750 246,500 0.42%
Call
 82,624,250 6,740,500 8.88%
Put
 34,697,000 1,496,000 4.51%
Total
 176,902,000 8,483,000 5.04%
Change in Volumes
Current Vol Change % Chg
Future
 12,550,250 12,550,250 0.00%
Call
 44,871,500 44,871,500 0.00%
Put
 12,376,000 12,376,000 0.00%
Total
 69,797,750 69,797,750 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IRFC
 188,143,250

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IRFC 27Jan2026 - 130.00 2.20 8,886,750
IRFC 27Jan2026 - 140.00 0.81 6,073,250
IRFC 27Jan2026 - 135.00 1.29 4,845,000
IRFC 27Jan2026 - 125.00 3.92 4,118,250
IRFC 27Jan2026 - 128.00 2.75 2,962,250
Most Active Puts
Puts Price Volumes
IRFC 27Jan2026 - 120.00 2.48 2,269,500
IRFC 27Jan2026 - 125.00 4.66 1,640,500
IRFC 27Jan2026 - 115.00 1.22 1,547,000
IRFC 27Jan2026 - 124.00 4.12 765,000
IRFC 27Jan2026 - 126.00 5.24 731,000

Fundamentals

Market Cap
162,402.32
* EPS (TTM)
5.23
* P/E
23.76
* 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 (%)
31.13
DELIVERY AVERAGES
3-Day 27.74%
5-Day 28.30%
8-Day 25.84%
* 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