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

Option Type

Strike Price

SEARCH OPTIONS

IRFC 30Dec2025 CE 130.00

LIVE
NSE
Dec 26, 15:15

4.75

4.56 (2,400.00%)

BSE: 543257  |  NSE: IRFC  |  ISIN: INE053F01010
Open Price 0.22
High Price 4.94
Low Price 0.20
Prev. Close 0.19
Spot Price 133.64
Open Int PCR 0.83
Prev OI PCR 0.59
Bid Price 4.69
Bid Qty 4,250
Average Price 2.45
No. of Contracts Traded 25,429
Turnover (Rs. in lakhs) 143,143.02
Market Lot 4250
Open Interest 1,921,000
Open Int. Chg -3,451,000
Open Int. Chg % -64.24
Offer Price 4.79
Offer Qty 8,500

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 0.01 - 4,250 208,250 -
- - - - - 92.00 0.01 - - 21,250 -
- - - - - 94.00 0.01 - - 38,250 -
- - - - - 96.00 0.02 - 12,750 42,500 -
33.48 4.58 42,500 8,500 8,500 98.00 0.01 -0.01 42,500 8,500 -21,250
- - - - - 99.00 0.02 - - - -
23.30 - - 4,250 - 100.00 0.02 -0.01 403,750 726,750 -38,250
22.09 - - 25,500 - 101.00 0.09 - - 89,250 -
11.76 - - 8,500 - 102.00 0.02 -0.02 450,500 569,500 161,500
- - - - - 103.00 0.03 -0.01 12,750 46,750 -
- - - - - 104.00 0.03 -0.01 93,500 97,750 -21,250
14.07 - - 12,750 - 105.00 0.03 -0.02 369,750 382,500 -63,750
8.55 - - 12,750 - 106.00 0.03 -0.03 170,000 573,750 -12,750
7.65 - - 12,750 - 107.00 0.04 -0.02 221,000 416,500 12,750
10.07 - - 4,250 - 108.00 0.03 -0.03 484,500 454,750 -34,000
5.80 0.06 - 21,250 - 109.00 0.04 -0.03 318,750 335,750 8,500
22.10 10.37 59,500 246,500 -8,500 110.00 0.04 -0.03 1,398,250 1,372,750 -246,500
22.00 15.68 4,250 289,000 - 111.00 0.04 -0.04 289,000 306,000 -68,000
20.46 10.86 21,250 514,250 -17,000 112.00 0.05 -0.05 1,504,500 790,500 -548,250
18.80 10.21 21,250 539,750 -4,250 113.00 0.03 -0.07 811,750 688,500 -344,250
17.90 9.94 25,500 425,000 -12,750 114.00 0.04 -0.07 1,857,250 641,750 -522,750
19.03 12.12 127,500 875,500 -76,500 115.00 0.06 -0.07 4,517,750 1,644,750 17,000
16.00 9.99 106,250 429,250 -55,250 116.00 0.06 -0.10 1,304,750 943,500 4,250
16.36 11.29 170,000 646,000 -46,750 117.00 0.06 -0.15 2,813,500 1,445,000 -782,000
15.95 11.88 760,750 1,160,250 -365,500 118.00 0.08 -0.21 4,462,500 1,003,000 -1,479,000
15.04 11.80 565,250 918,000 -195,500 119.00 0.09 -0.34 8,963,250 1,219,750 -2,924,000
14.37 11.84 3,667,750 1,109,250 -1,253,750 120.00 0.09 -0.60 20,638,000 4,738,750 1,585,250
12.58 10.67 1,508,750 527,000 -221,000 121.00 0.12 -0.95 6,069,000 943,500 -17,000
12.15 10.72 5,576,000 378,250 -1,797,750 122.00 0.15 -1.43 9,150,250 1,836,000 680,000
11.20 10.13 8,653,000 616,250 -2,966,500 123.00 0.18 -2.03 13,073,000 1,479,000 284,750
10.29 9.49 16,524,000 420,750 -3,816,500 124.00 0.21 -2.73 12,784,000 1,287,750 -301,750
9.14 8.54 32,776,000 1,819,000 -5,644,000 125.00 0.27 -3.46 28,186,000 3,081,250 2,473,500
8.40 7.95 20,582,750 905,250 -3,735,750 126.00 0.34 -11.41 21,930,000 2,120,750 2,120,750
7.36 7.00 21,377,500 790,500 -879,750 127.00 0.40 -4.76 21,449,750 3,077,000 3,021,750
6.33 6.04 20,863,250 420,750 -1,130,500 128.00 0.47 -6.24 21,216,000 3,480,750 3,429,750
5.43 5.19 30,808,250 718,250 -548,250 129.00 0.58 -16.41 8,704,000 1,576,750 1,572,500
4.75 4.56 108,073,250 1,921,000 -3,451,000 130.00 0.74 -7.60 26,150,250 3,876,000 3,370,250
4.04 3.87 39,724,750 743,750 480,250 131.00 1.02 -12.18 12,184,750 1,640,500 1,640,500
3.56 3.41 83,703,750 2,511,750 1,177,250 132.00 1.33 -13.92 11,152,000 1,071,000 1,071,000
2.87 2.74 74,681,000 2,864,500 1,929,500 133.00 1.79 -13.71 3,255,500 858,500 850,000
2.37 2.32 37,417,000 2,494,750 2,337,500 134.00 2.28 -9.95 2,392,750 790,500 752,250
2.01 1.92 91,596,000 6,222,000 4,309,500 135.00 2.90 -10.70 2,303,500 1,313,250 1,190,000
1.67 1.59 31,292,750 1,513,000 871,250 136.00 3.52 -18.38 386,750 144,500 144,500
1.35 -3.15 3,119,500 590,750 590,750 137.00 - - - - -
1.03 -5.77 6,022,250 454,750 454,750 138.00 5.24 -13.96 63,750 34,000 34,000
0.90 -3.15 2,554,250 429,250 429,250 139.00 - - - - -
0.72 0.66 48,824,000 4,122,500 3,068,500 140.00 6.92 -11.13 408,000 306,000 29,750
0.63 -2.97 2,261,000 442,000 442,000 141.00 8.42 -11.93 21,250 12,750 12,750
0.52 0.47 5,886,250 1,224,000 1,160,250 142.00 9.93 -12.62 131,750 110,500 85,000
0.36 0.31 14,705,000 1,168,750 1,011,500 144.00 9.90 -16.70 68,000 55,250 42,500
0.33 -2.47 3,999,250 684,250 684,250 145.00 11.86 -11.64 55,250 34,000 34,000
0.27 0.19 17,561,000 5,100,000 4,947,000 146.00 12.20 -12.00 17,000 119,000 12,750
- - - - - 148.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 21,853,500 -8,823,000 -28.76%
Call
 46,346,250 -2,324,750 -4.78%
Put
 48,054,750 17,216,750 55.83%
Total
 116,254,500 6,069,000 5.51%
Change in Volumes
Current Vol Change % Chg
Future
 51,331,500 43,702,750 572.87%
Call
 735,666,500 644,895,000 710.46%
Put
 252,297,000 214,782,250 572.53%
Total
 1,039,295,000 903,380,000 664.67%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IRFC
 201,598,750 22,682,250 888.80%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IRFC 30Dec2025 - 130.00 4.75 108,073,250
IRFC 30Dec2025 - 135.00 2.01 91,596,000
IRFC 30Dec2025 - 132.00 3.56 83,703,750
IRFC 30Dec2025 - 133.00 2.87 74,681,000
IRFC 30Dec2025 - 140.00 0.72 48,824,000
Most Active Puts
Puts Price Volumes
IRFC 30Dec2025 - 125.00 0.27 28,186,000
IRFC 30Dec2025 - 130.00 0.74 26,150,250
IRFC 30Dec2025 - 126.00 0.34 21,930,000
IRFC 30Dec2025 - 127.00 0.40 21,449,750
IRFC 30Dec2025 - 128.00 0.47 21,216,000

Fundamentals

Market Cap
174,647.51
* EPS (TTM)
5.23
* P/E
25.55
* 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