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 27Jan2026

LIVE
NSE
Dec 05, 15:01

115.18

-0.79 (-0.68%)

BSE: 543257  |  NSE: IRFC  |  ISIN: INE053F01010
Open Price 115.39
High Price 115.90
Low Price 114.76
Prev. Close 115.97
Spot Price 114.60
Open Int PCR 0.48
Prev OI PCR 0.49
Bid Price 115.22
Bid Qty 4,250
Average Price 115.21
No. of Contracts Traded 137
Turnover (Rs. in lakhs) 670.81
Market Lot 4250
Open Interest 3,629,500
Open Int. Chg 51,000
Open Int. Chg % 1.43
Offer Price 115.34
Offer Qty 4,250

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
- - - - - 94.00 0.27 - - 17,000 -
- - - - - 96.00 0.31 - - 8,500 -
- - - - - 98.00 0.39 - - 8,500 -
- - - - - 100.00 0.56 - - 8,500 -
- - - - - 102.00 0.65 0.02 12,750 140,250 -
- - - - - 103.00 0.68 - - 17,000 -
- - - - - 104.00 0.94 - - 8,500 -
- - - - - 105.00 1.11 - - 12,750 -
13.99 - - 29,750 - 106.00 1.04 - - 46,750 -
- - - - - 108.00 1.42 - - 8,500 -
- - - - - 110.00 2.00 -2.65 4,250 4,250 4,250
7.01 - - 4,250 - 112.00 2.20 - - 85,000 -
- - - - - 113.00 2.40 - - 8,500 -
- - - - - 114.00 3.75 0.15 8,500 38,250 8,500
4.58 -5.19 34,000 29,750 29,750 115.00 - - - - -
4.40 0.28 4,250 29,750 - 116.00 4.30 -0.10 4,250 148,750 4,250
3.21 -0.36 55,250 80,750 8,500 118.00 4.35 - - 8,500 -
2.60 -0.28 102,000 386,750 8,500 120.00 7.20 - - 72,250 -
2.10 - - 38,250 - 122.00 - - - - -
- - - - - 124.00 - - - - -
1.70 - - 4,250 - 126.00 - - - - -
1.10 -2.23 4,250 8,500 - 128.00 - - - - -
0.82 -0.06 161,500 399,500 -34,000 130.00 14.00 - - 55,250 -
- - - - - 132.00 - - - - -
1.26 - - 4,250 - 134.00 - - - - -
1.01 - - 4,250 - 136.00 - - - - -
0.40 - - 29,750 - 138.00 - - - - -
0.34 - 29,750 318,750 29,750 140.00 - - - - -
0.63 - - 42,500 - 144.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 3,629,500 51,000 1.43%
Call
 1,411,000 42,500 3.11%
Put
 697,000 17,000 2.50%
Total
 5,737,500 110,500 1.96%
Change in Volumes
Current Vol Change % Chg
Future
 582,250 199,750 52.22%
Call
 391,000 -225,250 -36.55%
Put
 29,750 -178,500 -85.71%
Total
 1,003,000 -204,000 -16.90%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IRFC
 95,076,750 22,682,250 419.17%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IRFC 27Jan2026 - 130.00 0.82 161,500
IRFC 27Jan2026 - 120.00 2.60 102,000
IRFC 27Jan2026 - 118.00 3.21 55,250
IRFC 27Jan2026 - 115.00 4.58 34,000
IRFC 27Jan2026 - 140.00 0.34 29,750
Most Active Puts
Puts Price Volumes
IRFC 27Jan2026 - 102.00 0.65 12,750
IRFC 27Jan2026 - 114.00 3.75 8,500
IRFC 27Jan2026 - 110.00 2.00 4,250
IRFC 27Jan2026 - 116.00 4.30 4,250
IRFC 27Jan2026 - 94.00 0.27 0

Fundamentals

Market Cap
149,765.08
* EPS (TTM)
5.23
* P/E
21.91
* 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