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 30Dec2025

LIVE
NSE
Dec 24, 10:22

121.22

-0.14 (-0.12%)

BSE: 543257  |  NSE: IRFC  |  ISIN: INE053F01010
Open Price 122.44
High Price 123.78
Low Price 120.77
Prev. Close 121.36
Spot Price 121.49
Open Int PCR 0.59
Prev OI PCR 0.61
Bid Price 121.18
Bid Qty 4,250
Rollover % 41.33%
Average Price 122.47
No. of Contracts Traded 1,795
Turnover (Rs. in lakhs) 9,342.93
Market Lot 4250
Open Interest 30,676,500
Open Int. Chg -7,182,500
Open Int. Chg % -18.97
Offer Price 121.27
Offer Qty 4,250
Rollover Cost 0.63

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 0.04 0.01 21,250 208,250 -106,250
- - - - - 92.00 0.03 - - 21,250 -8,500
- - - - - 94.00 0.01 -0.03 4,250 38,250 -4,250
- - - - - 96.00 0.04 - - 42,500 -157,250
- - - - - 98.00 0.04 - - 29,750 25,500
- - - - - 99.00 0.04 - - - -4,250
23.30 - - 4,250 - 100.00 0.05 0.01 199,750 765,000 -76,500
22.09 - - 25,500 - 101.00 0.09 - - 89,250 -
11.76 - - 8,500 - 102.00 0.05 - 89,250 408,000 -4,250
- - - - - 103.00 0.06 - - 46,750 -4,250
- - - - - 104.00 0.07 0.02 97,750 119,000 -34,000
14.07 - - 12,750 - 105.00 0.06 0.01 46,750 446,250 -21,250
8.55 - - 12,750 - 106.00 0.07 0.01 926,500 586,500 29,750
7.65 - - 12,750 - 107.00 0.09 0.02 29,750 403,750 46,750
10.07 - - 4,250 - 108.00 0.10 0.03 63,750 488,750 -85,000
5.80 0.06 - 21,250 - 109.00 0.09 0.01 425,000 327,250 -12,750
11.44 0.06 4,250 255,000 -34,000 110.00 0.09 0.01 399,500 1,619,250 -174,250
6.32 - - 289,000 - 111.00 0.11 0.01 123,250 374,000 -72,250
10.30 - - 531,250 - 112.00 0.13 0.01 178,500 1,338,750 97,750
8.17 -0.33 17,000 544,000 -21,250 113.00 0.14 0.01 284,750 1,032,750 85,000
7.67 0.11 4,250 437,750 -21,250 114.00 0.16 - 361,250 1,164,500 21,250
6.43 -0.21 161,500 952,000 -136,000 115.00 0.19 -0.01 1,674,500 1,627,750 110,500
5.76 - 4,250 484,500 -72,250 116.00 0.23 0.01 1,028,500 939,250 -174,250
4.50 -0.10 191,250 692,750 -63,750 117.00 0.33 0.01 2,834,750 2,227,000 -369,750
3.92 0.04 323,000 1,525,750 -68,000 118.00 0.43 -0.02 2,023,000 2,482,000 -369,750
2.90 -0.20 314,500 1,113,500 -55,250 119.00 0.68 -0.01 4,135,250 4,143,750 1,636,250
2.38 0.02 3,599,750 2,363,000 -811,750 120.00 0.99 -0.06 8,729,500 3,153,500 -246,500
1.68 -0.19 2,435,250 748,000 -34,000 121.00 1.49 - 7,395,000 960,500 -85,000
1.40 -0.05 8,623,250 2,176,000 -280,500 122.00 1.95 -0.03 3,102,500 1,156,000 335,750
0.95 -0.13 14,173,750 3,582,750 586,500 123.00 2.61 -0.07 1,916,750 1,194,250 297,500
0.79 -0.05 23,094,500 4,237,250 1,130,500 124.00 3.31 -0.11 650,250 1,589,500 131,750
0.55 -0.10 18,712,750 7,463,000 463,250 125.00 4.40 0.23 573,750 607,750 -212,500
0.45 -0.05 5,482,500 4,641,000 854,250 126.00 - - - - -
0.30 -0.11 3,238,500 1,670,250 -573,750 127.00 6.26 -3.52 85,000 55,250 38,250
0.31 -0.03 1,831,750 1,551,250 -293,250 128.00 7.10 0.38 34,000 51,000 -8,500
0.22 -0.06 862,750 1,266,500 671,500 129.00 16.99 - - 4,250 -
0.19 -0.03 3,378,750 5,372,000 909,500 130.00 9.30 0.41 25,500 505,750 -46,750
0.18 -0.03 216,750 263,500 263,500 131.00 - - - - -
0.17 -0.02 1,593,750 1,334,500 331,500 132.00 - - - - -
0.11 -0.05 769,250 935,000 - 133.00 15.50 - - 8,500 -
0.05 - - 157,250 - 134.00 12.18 0.42 17,000 38,250 -
0.10 -0.01 930,750 1,912,500 59,500 135.00 13.66 2.16 21,250 123,250 -8,500
0.09 - 369,750 641,750 59,500 136.00 21.90 - - - -
- - - - - 137.00 - - - - -
- - - - - 138.00 - - - - -
- - - - - 139.00 - - - - -
0.07 0.02 369,750 1,054,000 55,250 140.00 18.40 1.02 17,000 276,250 -4,250
0.05 - - 63,750 - 142.00 22.55 - - 25,500 -
0.05 0.01 63,750 157,250 - 144.00 26.60 - - 12,750 -
0.07 0.02 4,250 153,000 8,500 146.00 23.35 - - 106,250 -12,750
- - - - - 148.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 30,676,500 -7,182,500 -18.97%
Call
 48,671,000 2,928,250 6.40%
Put
 30,838,000 552,500 1.82%
Total
 110,185,500 -3,701,750 -3.25%
Change in Volumes
Current Vol Change % Chg
Future
 7,628,750 -2,091,000 -21.51%
Call
 90,771,500 -30,170,750 -24.95%
Put
 37,514,750 9,668,750 34.72%
Total
 135,915,000 -22,593,000 -14.25%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IRFC
 158,924,500 22,682,250 700.66%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IRFC 30Dec2025 - 124.00 0.79 23,094,500
IRFC 30Dec2025 - 125.00 0.55 18,712,750
IRFC 30Dec2025 - 123.00 0.95 14,173,750
IRFC 30Dec2025 - 122.00 1.40 8,623,250
IRFC 30Dec2025 - 126.00 0.45 5,482,500
Most Active Puts
Puts Price Volumes
IRFC 30Dec2025 - 120.00 0.99 8,729,500
IRFC 30Dec2025 - 121.00 1.49 7,395,000
IRFC 30Dec2025 - 119.00 0.68 4,135,250
IRFC 30Dec2025 - 122.00 1.95 3,102,500
IRFC 30Dec2025 - 117.00 0.33 2,834,750

Fundamentals

Market Cap
158,769.28
* EPS (TTM)
5.23
* P/E
23.23
* 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 (%)
23.04
DELIVERY AVERAGES
3-Day 20.98%
5-Day 23.73%
8-Day 25.80%
* 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