IRFC 27Jan2026

Add to Watchlist

LIVE

NSE

Dec 26, 15:19

134.84

12.40 (10.13%)

BSE: 543257 | NSE: IRFC | ISIN: INE053F01010

Open Price	122.01
High Price	134.98
Low Price	122.00
Prev. Close	122.44
Spot Price	133.64
Open Int PCR	0.83
Prev OI PCR	0.59
Bid Price	134.78
Bid Qty	8,500

Average Price	131.42
No. of Contracts Traded	14,061
Turnover (Rs. in lakhs)	78,535.61
Market Lot	4250
Open Interest	34,939,250
Open Int. Chg	15,053,500
Open Int. Chg %	75.70
Offer Price	134.88
Offer Qty	17,000

	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

Enter Strike Price Range

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	0.09	-0.01	8,500	8,500	-8,500
-	-	-	-	-	92.00	0.10	-	-	42,500	-
-	-	-	-	-	94.00	0.14	-	-	46,750	-
-	-	-	-	-	96.00	0.27	-	-	21,250	-
-	-	-	-	-	98.00	0.43	-	-	21,250	-
-	-	-	-	-	99.00	0.47	-	-	21,250	-
15.00	-	-	4,250	-	100.00	0.17	-0.02	51,000	301,750	12,750
-	-	-	-	-	101.00	-	-	-	-	-
-	-	-	-	-	102.00	0.17	-0.08	29,750	157,250	-
-	-	-	-	-	103.00	0.40	-	-	97,750	-
-	-	-	-	-	104.00	0.19	-0.18	8,500	68,000	-
-	-	-	-	-	105.00	0.20	-0.15	242,250	425,000	-
23.80	7.16	21,250	17,000	-	106.00	0.42	-	42,500	157,250	42,500
8.78	-	-	4,250	-	107.00	0.71	-	-	-	-
-	-	-	-	-	108.00	0.30	-0.34	21,250	68,000	12,750
10.85	-	-	-	-	109.00	0.35	-0.16	80,750	63,750	25,500
23.96	10.26	119,000	144,500	-25,500	110.00	0.38	-0.36	2,809,250	956,250	-8,500
18.95	12.60	8,500	4,250	-4,250	111.00	0.45	-0.44	284,750	212,500	55,250
23.00	11.57	21,250	97,750	-4,250	112.00	0.49	-0.56	603,500	242,250	-85,000
11.40	-	-	63,750	-	113.00	0.56	-0.64	892,500	157,250	-119,000
19.50	9.75	17,000	34,000	-	114.00	0.63	-0.79	692,750	161,500	-25,500
19.00	10.08	216,750	335,750	-42,500	115.00	0.71	-0.94	3,136,500	850,000	119,000
18.50	9.50	21,250	55,250	-	116.00	0.78	-1.08	1,071,000	178,500	-114,750
13.50	5.47	8,500	34,000	-	117.00	0.90	-1.27	297,500	93,500	34,000
16.55	9.54	106,250	97,750	-114,750	118.00	1.02	-1.48	1,109,250	463,250	-42,500
14.28	7.21	38,250	72,250	-34,000	119.00	1.28	-1.55	42,500	93,500	-12,750
16.10	10.26	2,673,250	1,381,250	-607,750	120.00	1.29	-2.01	4,649,500	2,511,750	1,202,750
14.65	9.37	348,500	148,750	-119,000	121.00	1.52	-2.15	518,500	216,750	-38,250
14.08	9.24	1,143,250	335,750	-386,750	122.00	1.69	-2.53	1,334,500	408,000	8,500
12.83	8.62	1,028,500	297,500	-386,750	123.00	1.83	-2.87	739,500	344,250	-8,500
12.54	8.69	1,453,500	454,750	-250,750	124.00	2.00	-3.49	1,275,000	437,750	357,000
11.95	8.49	10,136,250	1,785,000	-1,309,000	125.00	2.26	-3.53	5,070,250	1,275,000	752,250
11.12	8.08	1,598,000	412,250	-174,250	126.00	2.70	-9.00	114,750	63,750	63,750
9.90	7.17	637,500	80,750	12,750	127.00	2.90	-10.93	794,750	344,250	344,250
10.07	7.67	2,545,750	556,750	161,500	128.00	3.12	-9.68	1,564,000	510,000	510,000
9.20	7.04	1,789,250	195,500	136,000	129.00	3.72	-5.87	833,000	335,750	331,500
8.70	6.73	26,707,000	3,735,750	488,750	130.00	3.87	-5.41	6,668,250	1,972,000	1,644,750
8.02	6.69	3,268,250	416,500	412,250	131.00	4.25	-12.44	841,500	437,750	437,750
7.50	5.93	6,829,750	1,262,250	705,500	132.00	4.72	-10.53	1,151,750	709,750	709,750
6.99	5.66	3,327,750	667,250	663,000	133.00	5.15	-13.05	786,250	459,000	459,000
6.42	5.16	2,605,250	607,750	378,250	134.00	-	-	-	-	-
6.20	5.11	16,133,000	3,272,500	2,817,750	135.00	6.21	-7.49	964,750	650,250	641,750
5.60	4.63	2,919,750	1,096,500	131,750	136.00	7.15	-6.97	301,750	204,000	119,000
5.15	3.85	1,126,250	480,250	476,000	137.00	-	-	-	-	-
4.75	4.46	1,440,750	735,250	701,250	138.00	-	-	-	-	-
4.44	2.23	1,419,500	603,500	603,500	139.00	-	-	-	-	-
4.23	3.60	28,169,000	6,090,250	3,791,000	140.00	9.32	-8.48	544,000	463,250	450,500
3.80	1.88	114,750	72,250	72,250	141.00	-	-	-	-	-
3.48	2.95	3,489,250	1,364,250	1,275,000	142.00	11.24	-8.46	34,000	34,000	29,750
2.99	2.55	8,963,250	2,235,500	1,695,750	144.00	-	-	-	-	-
2.76	1.33	6,268,750	1,899,750	1,899,750	145.00	-	-	-	-	-
1.99	-1.46	55,250	403,750	403,750	150.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	18,045,500	-12,631,000	-41.17%
Call	45,496,250	-3,174,750	-6.52%
Put	47,719,000	16,881,000	54.74%
Total	111,260,750	1,075,250	0.98%

	Current OI	Change	% Chg
Future	34,939,250	15,053,500	75.70%
Call	31,556,250	13,366,250	73.48%
Put	16,286,000	7,900,750	94.22%
Total	82,781,500	36,320,500	78.17%

	Current OI	Change	% Chg
Future	2,031,500	310,250	18.02%
Call	429,250	17,000	4.12%
Put	148,750	4,250	2.94%
Total	2,609,500	331,500	14.55%

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%

	Current Vol	Change	% Chg
Future	59,759,250	52,695,750	746.03%
Call	136,769,250	125,540,750	1,118.05%
Put	39,610,000	36,987,750	1,410.53%
Total	236,138,500	215,224,250	1,029.08%

	Current Vol	Change	% Chg
Future	3,140,750	2,596,750	477.34%
Call	208,250	140,250	206.25%
Put	25,500	25,500	0.00%
Total	3,374,500	2,762,500	451.39%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
IRFC	196,651,750	22,682,250	866.99%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
IRFC 27Jan2026 - 140.00	4.23	28,169,000
IRFC 27Jan2026 - 130.00	8.70	26,707,000
IRFC 27Jan2026 - 135.00	6.20	16,133,000
IRFC 27Jan2026 - 125.00	11.95	10,136,250
IRFC 27Jan2026 - 144.00	2.99	8,963,250

Most Active Puts

Puts	Price	Volumes
IRFC 27Jan2026 - 130.00	3.87	6,668,250
IRFC 27Jan2026 - 125.00	2.26	5,070,250
IRFC 27Jan2026 - 120.00	1.29	4,649,500
IRFC 27Jan2026 - 115.00	0.71	3,136,500
IRFC 27Jan2026 - 110.00	0.38	2,809,250