IRFC 28Oct2025

Add to Watchlist

LIVE

NSE

Oct 10, 15:32

126.29

1.31 (1.05%)

BSE: 543257 | NSE: IRFC | ISIN: INE053F01010

Open Price	123.30
High Price	127.25
Low Price	123.30
Prev. Close	124.98
Spot Price	126.50
Open Int PCR	0.58
Prev OI PCR	0.51
Bid Price	126.28
Bid Qty	17,000
Rollover %	11.19%

Average Price	126.39
No. of Contracts Traded	1,858
Turnover (Rs. in lakhs)	9,980.39
Market Lot	4250
Open Interest	39,516,500
Open Int. Chg	-212,500
Open Int. Chg %	-0.53
Offer Price	126.57
Offer Qty	4,250
Rollover Cost	0.71

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	100.00	0.05	-0.05	21,250	191,250	-21,250
-	-	-	-	-	102.50	-	-	-	-	-
-	-	-	-	-	105.00	0.05	-0.10	68,000	136,000	-
-	-	-	-	-	107.50	0.20	-	-	68,000	-
16.75	2.00	17,000	59,500	17,000	110.00	0.20	-0.05	365,500	624,750	93,500
-	-	-	-	-	112.50	0.25	-0.15	12,750	289,000	-4,250
-	-	-	-	-	115.00	0.45	-0.15	599,250	960,500	-148,750
8.20	-	-	8,500	-	117.00	0.55	-0.50	72,250	72,250	55,250
9.60	-0.15	4,250	8,500	4,250	117.50	0.65	-0.35	29,750	318,750	-12,750
9.15	1.55	12,750	51,000	-	118.00	0.70	-0.40	38,250	119,000	8,500
6.95	-	-	12,750	-	119.00	0.85	-0.45	97,750	106,250	8,500
7.50	0.80	246,500	514,250	-8,500	120.00	1.10	-0.45	1,275,000	1,921,000	157,250
6.75	0.90	59,500	55,250	21,250	121.00	1.40	-0.80	89,250	250,750	38,250
6.05	0.75	29,750	34,000	12,750	122.00	1.55	-0.60	123,250	255,000	51,000
5.70	0.90	119,000	229,500	17,000	122.50	1.75	-0.65	595,000	986,000	412,250
5.45	0.85	136,000	250,750	-8,500	123.00	1.95	-0.75	191,250	344,250	42,500
4.75	0.65	501,500	216,750	-59,500	124.00	2.35	-0.65	361,250	297,500	12,750
4.20	0.65	3,621,000	2,443,750	-467,500	125.00	2.70	-0.85	2,044,250	2,346,000	590,750
3.60	0.45	1,976,250	777,750	-284,750	126.00	3.20	-0.75	845,750	416,500	157,250
3.15	0.40	2,928,250	1,096,500	51,000	127.00	3.75	-1.20	246,500	110,500	-8,500
2.95	0.35	1,853,000	811,750	-21,250	127.50	4.05	-1.10	221,000	221,000	-72,250
2.70	0.30	340,000	340,000	-17,000	128.00	4.30	-1.20	114,750	59,500	12,750
2.40	0.40	182,750	221,000	-34,000	129.00	4.85	-1.60	46,750	34,000	8,500
2.05	0.25	4,449,750	7,645,750	-140,250	130.00	5.50	-1.25	306,000	2,269,500	148,750
1.75	0.20	72,250	259,250	-	131.00	7.95	-	-	21,250	-
1.50	0.15	144,500	199,750	-42,500	132.00	7.05	-1.25	106,250	1,117,750	-42,500
1.40	0.15	344,250	1,143,250	-	132.50	6.90	-1.90	29,750	59,500	-
1.25	0.15	586,500	556,750	539,750	133.00	7.80	1.00	17,000	25,500	4,250
1.10	0.15	93,500	131,750	29,750	134.00	7.65	-	-	8,500	-
0.90	0.05	841,500	2,188,750	-110,500	135.00	9.60	-1.65	46,750	365,500	17,000
0.80	0.05	46,750	72,250	29,750	136.00	12.15	-	-	21,250	-
0.70	0.05	12,750	80,750	8,500	137.00	-	-	-	-	-
0.65	0.05	29,750	412,250	4,250	137.50	-	-	-	-	-
0.45	-	981,750	2,324,750	-80,750	140.00	16.85	-	-	429,250	-
0.35	0.05	29,750	544,000	12,750	142.50	16.85	-	-	4,250	-
0.25	-	301,750	867,000	-97,750	145.00	21.15	-	-	85,000	-
0.20	-	314,500	1,632,000	-34,000	150.00	25.50	-	-	148,750	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	39,516,500	-212,500	-0.53%
Call	25,189,750	-658,750	-2.55%
Put	14,683,750	1,508,750	11.45%
Total	79,390,000	637,500	0.81%

	Current OI	Change	% Chg
Future	4,526,250	-59,500	-1.30%
Call	735,250	233,750	46.61%
Put	463,250	55,250	13.54%
Total	5,724,750	229,500	4.18%

	Current OI	Change	% Chg
Future	454,750	-51,000	-10.08%
Call	34,000	0	0.00%
Put	0	0	0.00%
Total	488,750	-51,000	-9.45%

Change in Volumes

	Current Vol	Change	% Chg
Future	7,896,500	3,145,000	66.19%
Call	20,276,750	10,374,250	104.76%
Put	7,964,500	3,871,750	94.60%
Total	36,137,750	17,391,000	92.77%

	Current Vol	Change	% Chg
Future	871,250	403,750	86.36%
Call	752,250	544,000	261.22%
Put	182,750	140,250	330.00%
Total	1,806,250	1,088,000	151.48%

	Current Vol	Change	% Chg
Future	144,500	-17,000	-10.53%
Call	0	0	0.00%
Put	0	0	0.00%
Total	144,500	-17,000	-10.53%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
IRFC	85,603,500	22,682,250	377.40%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
IRFC 28Oct2025 - 130.00	2.05	4,449,750
IRFC 28Oct2025 - 125.00	4.20	3,621,000
IRFC 28Oct2025 - 127.00	3.15	2,928,250
IRFC 28Oct2025 - 126.00	3.60	1,976,250
IRFC 28Oct2025 - 127.50	2.95	1,853,000

Most Active Puts

Puts	Price	Volumes
IRFC 28Oct2025 - 125.00	2.70	2,044,250
IRFC 28Oct2025 - 120.00	1.10	1,275,000
IRFC 28Oct2025 - 126.00	3.20	845,750
IRFC 28Oct2025 - 115.00	0.45	599,250
IRFC 28Oct2025 - 122.50	1.75	595,000