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

Stock

Expiry Date

SEARCH FUTURES

IRFC 30Dec2025

LIVE
NSE
Dec 04, 15:21

115.36

0.35 (0.30%)

BSE: 543257  |  NSE: IRFC  |  ISIN: INE053F01010
Open Price 115.42
High Price 116.20
Low Price 114.83
Prev. Close 115.01
Spot Price 114.85
Open Int PCR 0.49
Prev OI PCR 0.50
Bid Price 115.28
Bid Qty 4,250
Rollover % 8.81%
Average Price 115.45
No. of Contracts Traded 722
Turnover (Rs. in lakhs) 3,542.58
Market Lot 4250
Open Interest 39,941,500
Open Int. Chg 250,750
Open Int. Chg % 0.63
Offer Price 115.38
Offer Qty 4,250
Rollover Cost 0.64

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 0.24 - - 301,750 -
- - - - - 102.00 0.22 - - 21,250 -
- - - - - 104.00 0.60 - - 12,750 -
13.54 - - 12,750 - 105.00 0.23 -0.07 157,250 726,750 25,500
11.76 - - 8,500 - 106.00 0.30 -0.07 229,500 510,000 4,250
10.07 - - 4,250 - 108.00 0.51 -0.07 119,000 199,750 12,750
6.71 0.49 12,750 63,750 -4,250 110.00 0.77 -0.23 238,000 1,283,500 -85,000
- - - - - 111.00 1.02 -0.21 51,000 161,500 -4,250
6.77 - - 38,250 - 112.00 1.29 -0.29 127,500 769,250 -4,250
3.98 -0.56 12,750 17,000 4,250 113.00 1.70 -0.14 72,250 310,250 12,750
3.34 -0.04 348,500 182,750 -4,250 114.00 2.00 -0.17 310,250 820,250 -46,750
2.88 -0.04 1,547,000 1,173,000 -29,750 115.00 2.46 -0.34 884,000 1,746,750 -140,250
2.30 -0.13 633,250 782,000 -80,750 116.00 2.93 -0.53 131,750 582,250 -46,750
1.94 -0.05 811,750 1,168,750 -140,250 117.00 3.36 -0.59 51,000 544,000 -12,750
1.62 -0.06 901,000 1,853,000 -148,750 118.00 3.69 -0.89 21,250 1,160,250 -17,000
1.32 -0.01 182,750 2,074,000 21,250 119.00 4.35 -0.94 4,250 1,372,750 -4,250
1.05 -0.08 2,575,500 6,957,250 17,000 120.00 5.70 -0.19 46,750 2,278,000 -17,000
0.85 -0.03 204,000 616,250 29,750 121.00 6.87 - - 85,000 -
0.71 -0.04 276,250 913,750 4,250 122.00 6.37 - - 161,500 -
0.56 -0.07 119,000 879,750 -8,500 123.00 7.52 1.72 12,750 72,250 -4,250
0.49 -0.03 42,500 433,500 17,000 124.00 8.51 1.40 21,250 93,500 8,500
0.40 -0.04 943,500 4,318,000 272,000 125.00 9.98 -0.52 25,500 773,500 12,750
0.33 -0.04 123,250 739,500 - 126.00 - - - - -
0.28 -0.04 144,500 556,750 -38,250 127.00 - - - - -
0.23 -0.02 170,000 2,201,500 - 128.00 11.35 - - 59,500 -
0.19 -0.02 595,000 3,519,000 68,000 130.00 13.40 - - 718,250 -
0.16 - - 148,750 - 132.00 - - - - -
0.14 - - 403,750 - 133.00 15.50 - - 8,500 -
0.25 - - 204,000 - 134.00 16.44 - - 8,500 -
0.11 - 216,750 1,028,500 -21,250 135.00 17.48 - - 119,000 -
0.20 - - 4,250 - 136.00 13.75 - - 12,750 -
- - - - - 138.00 - - - - -
0.10 - - 752,250 - 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 -
0.01 - - 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
 39,941,500 250,750 0.63%
Call
 31,598,750 -42,500 -0.13%
Put
 15,465,750 -306,000 -1.94%
Total
 87,006,000 -97,750 -0.11%
Change in Volumes
Current Vol Change % Chg
Future
 3,068,500 -3,774,000 -55.16%
Call
 9,860,000 -13,005,000 -56.88%
Put
 2,503,250 -5,338,000 -68.08%
Total
 15,431,750 -22,117,000 -58.90%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IRFC
 93,002,750 22,682,250 410.02%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IRFC 30Dec2025 - 120.00 1.05 2,575,500
IRFC 30Dec2025 - 115.00 2.88 1,547,000
IRFC 30Dec2025 - 125.00 0.40 943,500
IRFC 30Dec2025 - 118.00 1.62 901,000
IRFC 30Dec2025 - 117.00 1.94 811,750
Most Active Puts
Puts Price Volumes
IRFC 30Dec2025 - 115.00 2.46 884,000
IRFC 30Dec2025 - 114.00 2.00 310,250
IRFC 30Dec2025 - 110.00 0.77 238,000
IRFC 30Dec2025 - 106.00 0.30 229,500
IRFC 30Dec2025 - 105.00 0.23 157,250

Fundamentals

Market Cap
150,091.79
* EPS (TTM)
5.23
* P/E
21.96
* 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 (%)
35.22
DELIVERY AVERAGES
3-Day 40.92%
5-Day 40.77%
8-Day 40.69%
* 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