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 25Nov2025

LIVE
NSE
Oct 30, 08:30

126.12

2.80 (2.27%)

BSE: 543257  |  NSE: IRFC  |  ISIN: INE053F01010
Open Price 123.70
High Price 126.27
Low Price 123.11
Prev. Close 123.32
Spot Price 125.09
Open Int PCR 0.62
Prev OI PCR 0.62
Bid Price 126.06
Bid Qty 8,500
Rollover % 5.29%
Average Price 125.26
No. of Contracts Traded 2,474
Turnover (Rs. in lakhs) 13,170.46
Market Lot 4250
Open Interest 38,777,000
Open Int. Chg 0
Open Int. Chg % 0.00
Offer Price 126.20
Offer Qty 12,750
Rollover Cost 0.83

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 0.15 -0.10 93,500 344,250 -
16.15 2.15 72,250 63,750 - 110.00 0.20 -0.20 246,500 297,500 -
- - - - - 112.00 0.30 -0.20 216,750 114,750 -
10.65 - - 4,250 - 114.00 0.35 -0.35 76,500 365,500 -
9.60 -0.35 4,250 4,250 - 115.00 0.45 -0.40 323,000 522,750 -
10.10 1.65 12,750 4,250 - 116.00 0.50 -0.55 119,000 221,000 -
11.50 - - 8,500 - 117.00 0.70 -0.50 314,500 450,500 -
- - - - - 118.00 0.75 -0.70 110,500 93,500 -
7.65 -4.25 8,500 4,250 - 119.00 0.95 -0.80 85,000 80,750 -
7.35 1.80 293,250 365,500 - 120.00 1.15 -0.90 1,164,500 1,462,000 -
6.35 1.35 63,750 68,000 - 121.00 1.40 -0.95 471,750 157,250 -
5.75 1.45 280,500 199,750 - 122.00 1.65 -1.20 692,750 221,000 -
5.05 1.25 952,000 327,250 - 123.00 2.00 -1.30 1,164,500 437,750 -
4.55 1.25 2,545,750 1,321,750 - 124.00 2.35 -1.50 1,742,500 981,750 -
3.95 1.05 5,406,000 3,242,750 - 125.00 2.80 -1.65 2,137,750 2,065,500 -
3.45 0.95 680,000 450,500 - 126.00 3.20 -1.80 123,250 191,250 -
3.00 0.85 947,750 718,250 - 127.00 4.00 -1.60 59,500 76,500 -
2.55 0.70 229,500 229,500 - 128.00 4.20 -1.80 38,250 46,750 -
2.10 0.55 76,500 89,250 - 129.00 4.90 -6.55 4,250 4,250 -
1.85 0.55 5,559,000 4,220,250 - 130.00 5.85 -2.00 246,500 1,836,000 -
1.55 0.45 97,750 89,250 - 131.00 6.50 -6.20 4,250 4,250 -
1.30 0.30 578,000 671,500 - 132.00 7.35 -5.95 29,750 12,750 -
1.10 0.35 191,250 157,250 - 133.00 9.85 -0.20 4,250 8,500 -
0.90 0.25 106,250 153,000 - 134.00 9.20 -5.45 12,750 4,250 -
0.85 0.25 824,500 1,725,500 - 135.00 10.00 -2.00 34,000 204,000 -
0.70 0.20 80,750 72,250 - 136.00 - - - - -
0.55 0.10 110,500 170,000 - 137.00 - - - - -
0.45 0.05 51,000 68,000 - 138.00 - - - - -
0.75 - - - - 139.00 - - - - -
0.40 0.05 1,950,750 2,715,750 - 140.00 14.45 -2.15 72,250 476,000 -
- - - - - 142.00 17.85 - - 34,000 -
- - - - - 144.00 - - - - -
- - - - - 145.00 - - - - -
0.20 - 63,750 403,750 - 146.00 21.85 - - 85,000 -
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
 38,777,000 0 0.00%
Call
 17,561,000 0 0.00%
Put
 10,863,000 0 0.00%
Total
 67,201,000 0 0.00%
Change in Volumes
Current Vol Change % Chg
Future
 10,514,500 0 0.00%
Call
 21,186,250 0 0.00%
Put
 9,588,000 0 0.00%
Total
 41,288,750 0 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IRFC
 69,904,000 22,682,250 308.19%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IRFC 25Nov2025 - 130.00 1.85 5,559,000
IRFC 25Nov2025 - 125.00 3.95 5,406,000
IRFC 25Nov2025 - 124.00 4.55 2,545,750
IRFC 25Nov2025 - 140.00 0.40 1,950,750
IRFC 25Nov2025 - 123.00 5.05 952,000
Most Active Puts
Puts Price Volumes
IRFC 25Nov2025 - 125.00 2.80 2,137,750
IRFC 25Nov2025 - 124.00 2.35 1,742,500
IRFC 25Nov2025 - 120.00 1.15 1,164,500
IRFC 25Nov2025 - 123.00 2.00 1,164,500
IRFC 25Nov2025 - 122.00 1.65 692,750

Fundamentals

Market Cap
163,473.94
* EPS (TTM)
5.23
* P/E
23.92
* 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 (%)
48.52
DELIVERY AVERAGES
3-Day 47.15%
5-Day 46.59%
8-Day 44.92%
* 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