IRFC 30Dec2025 CE 120.00

LIVE

NSE

Dec 23, 10:23

1.57

0.89 (130.88%)

BSE: 543257 | NSE: IRFC | ISIN: INE053F01010

Open Price	0.75
High Price	2.24
Low Price	0.61
Prev. Close	0.68
Spot Price	120.38
Open Int PCR	0.64
Prev OI PCR	0.60
Bid Price	1.56
Bid Qty	4,250

Average Price	1.68
No. of Contracts Traded	9,871
Turnover (Rs. in lakhs)	51,046.89
Market Lot	4250
Open Interest	9,532,750
Open Int. Chg	2,286,500
Open Int. Chg %	31.55
Offer Price	1.57
Offer Qty	8,500

	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

-	-	-	-	-	90.00	0.03	-	-	8,500	-
-	-	-	-	-	92.00	0.03	-	-	4,250	-
-	-	-	-	-	94.00	0.04	-1.26	4,250	-	-
-	-	-	-	-	96.00	0.05	-	-	4,250	-
-	-	-	-	-	98.00	-	-	-	-	-
-	-	-	-	-	99.00	-	-	-	-	-
20.30	2.80	25,500	8,500	-8,500	100.00	0.05	-	59,500	871,250	-46,750
16.57	-7.68	38,250	-	-	101.00	0.09	-	-	89,250	-
11.76	-	-	8,500	-	102.00	0.06	-0.02	63,750	344,250	-21,250
-	-	-	-	-	103.00	0.15	-	-	119,000	-
-	-	-	-	-	104.00	0.08	-	29,750	182,750	4,250
14.07	1.91	8,500	12,750	-4,250	105.00	0.09	-	161,500	578,000	34,000
8.55	-	-	12,750	-	106.00	0.10	0.01	348,500	803,250	131,750
7.65	-	-	12,750	-	107.00	0.10	-0.05	123,250	382,500	4,250
10.07	-	-	4,250	-	108.00	0.11	-0.02	216,750	561,000	-59,500
5.80	0.06	-	21,250	-	109.00	0.11	-0.03	357,000	518,500	68,000
10.03	2.77	216,750	331,500	-55,250	110.00	0.13	-0.03	1,007,250	1,814,750	123,250
6.32	-	-	289,000	-	111.00	0.14	-0.06	416,500	501,500	-8,500
8.00	2.63	161,500	590,750	-8,500	112.00	0.17	-0.08	1,657,500	1,045,500	46,750
7.68	3.24	629,000	573,750	-89,250	113.00	0.19	-0.16	1,746,750	2,137,750	72,250
6.06	2.45	548,250	637,500	-72,250	114.00	0.25	-0.27	2,499,000	2,027,250	-55,250
4.90	2.04	2,788,000	1,483,250	-102,000	115.00	0.33	-0.44	2,715,750	2,639,250	510,000
4.36	2.19	1,113,500	590,750	-250,750	116.00	0.45	-0.66	2,694,500	1,972,000	1,313,250
3.22	1.56	4,458,250	1,211,250	-1,491,750	117.00	0.69	-0.88	4,891,750	2,660,500	1,504,500
2.55	1.30	8,916,500	2,146,250	-578,000	118.00	1.00	-1.14	2,754,000	1,576,750	497,250
2.01	1.11	10,357,250	2,112,250	59,500	119.00	1.45	-1.18	1,457,750	1,632,000	280,500
1.57	0.89	41,951,750	9,532,750	2,286,500	120.00	1.97	-1.66	3,544,500	2,630,750	382,500
1.17	0.66	15,338,250	2,392,750	1,028,500	121.00	2.45	-1.94	637,500	382,500	310,250
0.89	0.50	9,800,500	1,993,250	990,250	122.00	3.26	-4.69	21,250	174,250	-4,250
0.70	0.37	4,462,500	1,555,500	773,500	123.00	7.95	-	-	72,250	-
0.55	0.29	2,511,750	1,168,750	518,500	124.00	4.99	-5.20	153,000	119,000	46,750
0.43	0.21	8,232,250	4,339,250	97,750	125.00	5.84	-2.16	157,250	701,250	17,000
0.36	0.17	1,215,500	1,011,500	467,500	126.00	-	-	-	-	-
0.30	0.14	990,250	480,250	17,000	127.00	9.78	-	-	17,000	-
0.25	0.11	1,334,500	994,500	8,500	128.00	11.35	-	-	59,500	-
0.21	0.16	340,000	161,500	157,250	129.00	16.99	-	-	4,250	-
0.18	0.07	3,230,000	3,077,000	459,000	130.00	12.80	-	-	637,500	-
0.07	-	-	140,250	-	132.00	-	-	-	-	-
0.12	0.02	153,000	378,250	12,750	133.00	15.50	-	-	8,500	-
0.05	-	-	157,250	-	134.00	19.47	-	-	59,500	-
0.10	0.03	956,250	1,606,500	412,250	135.00	15.30	-7.30	25,500	119,000	-
0.09	0.02	773,500	493,000	442,000	136.00	21.90	-	-	-	-
-	-	-	-	-	138.00	-	-	-	-	-
0.06	0.02	314,500	629,000	-21,250	140.00	20.39	-2.55	55,250	301,750	8,500
0.06	0.01	72,250	97,750	8,500	142.00	21.98	-2.52	46,750	25,500	-4,250
0.05	0.02	4,250	165,750	-	144.00	26.60	-	-	12,750	-
0.02	-	-	59,500	-	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	40,086,000	514,250	1.30%
Call	40,481,250	5,057,500	14.28%
Put	27,977,750	5,155,250	22.59%
Total	108,545,000	10,727,000	10.97%

	Current OI	Change	% Chg
Future	10,038,500	1,394,000	16.13%
Call	9,116,250	1,547,000	20.44%
Put	3,948,250	845,750	27.26%
Total	23,103,000	3,786,750	19.60%

	Current OI	Change	% Chg
Future	1,292,000	170,000	15.15%
Call	272,000	0	0.00%
Put	136,000	0	0.00%
Total	1,700,000	170,000	11.11%

Change in Volumes

	Current Vol	Change	% Chg
Future	9,719,750	4,216,000	76.60%
Call	120,942,250	59,228,000	95.97%
Put	27,846,000	10,297,750	58.68%
Total	158,508,000	73,741,750	86.99%

	Current Vol	Change	% Chg
Future	5,057,500	2,592,500	105.17%
Call	9,656,000	5,027,750	108.63%
Put	2,065,500	718,250	53.31%
Total	16,779,000	8,338,500	98.79%

	Current Vol	Change	% Chg
Future	514,250	42,500	9.01%
Call	51,000	-29,750	-36.84%
Put	4,250	-25,500	-85.71%
Total	569,500	-12,750	-2.19%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
IRFC	133,348,000	22,682,250	587.90%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
IRFC 30Dec2025 - 120.00	1.57	41,951,750
IRFC 30Dec2025 - 121.00	1.17	15,338,250
IRFC 30Dec2025 - 119.00	2.01	10,357,250
IRFC 30Dec2025 - 122.00	0.89	9,800,500
IRFC 30Dec2025 - 118.00	2.55	8,916,500

Most Active Puts

Puts	Price	Volumes
IRFC 30Dec2025 - 117.00	0.69	4,891,750
IRFC 30Dec2025 - 120.00	1.97	3,544,500
IRFC 30Dec2025 - 118.00	1.00	2,754,000
IRFC 30Dec2025 - 115.00	0.33	2,715,750
IRFC 30Dec2025 - 116.00	0.45	2,694,500