ebook Munafa Stock Market Course + Intraday & FNO calls  

       

IRFC Call Put options [IRFC target price] Bond 8.00% Pa Tax Free S1 #IRFC_TargetPrice

IRFC Call Put options target price & charts for Bond 8.00% Pa Tax Free S1

IRFC - Share Bond 8.00% Pa Tax Free S1 trades in NSE

Lot size for INDIAN RAILWAY FIN CORP L IRFC is 4250

  IRFC Most Active Call Put Options If you want a more indepth option chain analysis of Bond 8.00% Pa Tax Free S1, then click here

 

Available expiries for IRFC

IRFC Expiry as on: 30 Mar, 2026. View: 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026 26 May, 2026

IRFC SPOT Price: 99.92 as on 12 Mar, 2026

Bond 8.00% Pa Tax Free S1 (IRFC) target & price

IRFC Target Price
Target up: 103.01
Target up: 102.24
Target up: 101.46
Target down: 99.36
Target down: 98.59
Target down: 97.81
Target down: 95.71

Date Close Open High Low Volume
12 Thu Mar 202699.9298.92100.9097.2514.26 M
11 Wed Mar 202699.25101.00101.7999.0012.81 M
10 Tue Mar 2026100.7199.40101.1298.1114.8 M
09 Mon Mar 202697.5797.1197.9595.2716.4 M
06 Fri Mar 202699.4799.31103.1098.7635.49 M
05 Thu Mar 202698.8598.2199.2597.0016.59 M
04 Wed Mar 202697.7498.1698.6396.0132.96 M
02 Mon Mar 202699.3497.50101.3597.2027.73 M
IRFC Call Put options [IRFC target price] Bond 8.00% Pa Tax Free S1 #IRFC_TargetPrice

Maximum CALL writing has been for strikes: 110 115 105 These will serve as resistance

Maximum PUT writing has been for strikes: 100 110 90 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 88 106 113 99

Put to Call Ratio (PCR) has decreased for strikes: 95 96 94 90

IRFC options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20262.565.66%3.611.99%0.95
Wed 11 Mar, 20262.2713.5%4.511.49%0.99
Tue 10 Mar, 20263.133.93%3.1912.14%1.1
Mon 09 Mar, 20262.1133.45%5.503.11%1.02
Fri 06 Mar, 20262.65-11.78%4.7911.13%1.32
Thu 05 Mar, 20262.5119.35%4.39-0.38%1.05
Wed 04 Mar, 20262.3615.88%5.46-2.7%1.26
Mon 02 Mar, 20263.17292.35%4.076.02%1.5
Fri 27 Feb, 20264.7044.09%2.62-2.69%5.54
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20262.16-2.49%4.220.45%0.44
Wed 11 Mar, 20261.8310.83%5.195.21%0.43
Tue 10 Mar, 20262.69-0.21%3.70-0.47%0.45
Mon 09 Mar, 20261.8015.97%6.0922.54%0.45
Fri 06 Mar, 20262.3132.57%5.517.45%0.43
Thu 05 Mar, 20262.122.33%5.011.9%0.52
Wed 04 Mar, 20262.0376.47%6.10-6.51%0.53
Mon 02 Mar, 20262.79120.78%4.61-5.06%0.99
Fri 27 Feb, 20264.05156.67%3.2028.06%2.31
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261.81-3.19%4.25-1.1%0.66
Wed 11 Mar, 20261.586.2%5.88-6.43%0.64
Tue 10 Mar, 20262.29-1.85%4.32-2.51%0.73
Mon 09 Mar, 20261.58-0.55%7.000.25%0.74
Fri 06 Mar, 20262.0153.09%6.222.58%0.73
Thu 05 Mar, 20261.8310.56%5.46-1.02%1.09
Wed 04 Mar, 20261.7727.27%6.90-2.97%1.22
Mon 02 Mar, 20262.4339.01%5.20-14.23%1.6
Fri 27 Feb, 20263.6636.84%3.5927.99%2.59
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261.53-3.36%5.56-8.85%0.41
Wed 11 Mar, 20261.3711.5%6.75-13.12%0.43
Tue 10 Mar, 20261.93-18.2%4.87-2.21%0.55
Mon 09 Mar, 20261.35-1.61%8.51-5.04%0.46
Fri 06 Mar, 20261.7443.64%6.971.28%0.48
Thu 05 Mar, 20261.594.85%6.39-0.84%0.68
Wed 04 Mar, 20261.5216.2%7.694.41%0.72
Mon 02 Mar, 20262.10-14.2%5.96-9.2%0.8
Fri 27 Feb, 20263.2456.87%4.2312.11%0.76
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261.29-4.97%6.370.52%0.41
Wed 11 Mar, 20261.157.94%7.120.52%0.38
Tue 10 Mar, 20261.66-11.91%9.200%0.41
Mon 09 Mar, 20261.187.52%9.20-3.52%0.36
Fri 06 Mar, 20261.50-4.65%6.952.58%0.4
Thu 05 Mar, 20261.36-5.15%8.500%0.38
Wed 04 Mar, 20261.3231.72%8.50-3%0.36
Mon 02 Mar, 20261.814.56%6.77-3.38%0.48
Fri 27 Feb, 20262.8019.34%4.90-2.82%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20261.100.85%6.81-7.8%0.3
Wed 11 Mar, 20260.987.34%8.45-1.17%0.33
Tue 10 Mar, 20261.40-3.45%6.44-14.22%0.36
Mon 09 Mar, 20261.01-0.81%10.22-4.13%0.41
Fri 06 Mar, 20261.32-8.4%8.50-6.44%0.42
Thu 05 Mar, 20261.17-1.62%8.07-2.27%0.41
Wed 04 Mar, 20261.1625.48%9.21-5.14%0.42
Mon 02 Mar, 20261.5611.01%7.59-14.33%0.55
Fri 27 Feb, 20262.4820.88%5.24-1.31%0.71
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.94-5.6%10.930%0.26
Wed 11 Mar, 20260.83-23.71%10.930%0.25
Tue 10 Mar, 20261.21-3.82%10.930%0.19
Mon 09 Mar, 20260.862.47%10.93-4.51%0.18
Fri 06 Mar, 20261.15-17.29%8.17-4.32%0.19
Thu 05 Mar, 20261.00-3.81%10.25-0.71%0.17
Wed 04 Mar, 20261.009.62%9.99-9.09%0.16
Mon 02 Mar, 20261.320.38%8.10-12.99%0.19
Fri 27 Feb, 20262.1445.47%6.38-1.67%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.8010.44%11.000%0.2
Wed 11 Mar, 20260.713.85%11.000%0.22
Tue 10 Mar, 20261.04-2.39%11.000%0.22
Mon 09 Mar, 20260.76-12.01%11.000%0.22
Fri 06 Mar, 20261.002.78%11.000%0.19
Thu 05 Mar, 20260.860.93%11.000%0.2
Wed 04 Mar, 20260.87-4.46%11.00-3.03%0.2
Mon 02 Mar, 20261.17-1.18%8.80-10.81%0.2
Fri 27 Feb, 20261.839.68%7.0510.45%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.692.42%8.660%0.38
Wed 11 Mar, 20260.64-4.61%8.660%0.39
Tue 10 Mar, 20260.87-8.05%8.661.9%0.37
Mon 09 Mar, 20260.6518.59%12.200%0.33
Fri 06 Mar, 20260.88-9.75%11.00-2.47%0.4
Thu 05 Mar, 20260.751.38%10.50-0.61%0.37
Wed 04 Mar, 20260.741.4%11.93-0.61%0.37
Mon 02 Mar, 20261.01-12.09%10.06-1.2%0.38
Fri 27 Feb, 20261.5912.18%7.50-2.35%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.62-0.47%9.540%0.36
Wed 11 Mar, 20260.581.91%9.540%0.36
Tue 10 Mar, 20260.78-6.28%9.54-8.33%0.37
Mon 09 Mar, 20260.6016.75%10.440%0.38
Fri 06 Mar, 20260.77-19.07%10.440%0.44
Thu 05 Mar, 20260.67-9.23%10.440%0.36
Wed 04 Mar, 20260.66-11.56%10.440%0.32
Mon 02 Mar, 20260.889.7%10.44-10.64%0.29
Fri 27 Feb, 20261.397.2%8.390%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.533.18%10.700%0.33
Wed 11 Mar, 20260.496.15%12.03-0.24%0.34
Tue 10 Mar, 20260.692.45%10.55-10.49%0.36
Mon 09 Mar, 20260.52-5.7%14.15-0.11%0.41
Fri 06 Mar, 20260.698.9%11.491.29%0.39
Thu 05 Mar, 20260.57-2.84%12.140%0.42
Wed 04 Mar, 20260.588.43%13.71-0.21%0.41
Mon 02 Mar, 20260.788.59%11.42-2.4%0.44
Fri 27 Feb, 20261.24-1.27%9.151.16%0.49
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.48-2.98%14.560%0.3
Wed 11 Mar, 20260.44-0.54%14.560%0.29
Tue 10 Mar, 20260.610.27%14.560%0.29
Mon 09 Mar, 20260.461.93%14.560%0.29
Fri 06 Mar, 20260.619.34%14.560%0.29
Thu 05 Mar, 20260.52-0.9%14.560%0.32
Wed 04 Mar, 20260.51-5.1%14.56-6.14%0.32
Mon 02 Mar, 20260.7213.14%12.48-12.31%0.32
Fri 27 Feb, 20261.05-12.36%10.20-8.45%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.42-0.86%11.520%0.24
Wed 11 Mar, 20260.40-1.94%11.520%0.24
Tue 10 Mar, 20260.55-1.55%11.520%0.24
Mon 09 Mar, 20260.41-1.06%11.520%0.23
Fri 06 Mar, 20260.533.79%11.52-0.51%0.23
Thu 05 Mar, 20260.464.48%13.610%0.24
Wed 04 Mar, 20260.4513.17%13.610%0.25
Mon 02 Mar, 20260.612.22%13.61-3.45%0.28
Fri 27 Feb, 20260.9232.55%10.791%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.38-3.43%14.33-2.47%0.35
Wed 11 Mar, 20260.321.75%14.36-3.57%0.35
Tue 10 Mar, 20260.49-4.98%16.470%0.37
Mon 09 Mar, 20260.37-13.62%16.470%0.35
Fri 06 Mar, 20260.4813.41%16.470%0.3
Thu 05 Mar, 20260.42-1.2%16.470%0.34
Wed 04 Mar, 20260.413.75%16.47-3.45%0.34
Mon 02 Mar, 20260.530.42%14.74-5.43%0.36
Fri 27 Feb, 20260.79-0.42%10.170%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.33-5.18%11.740%0.05
Wed 11 Mar, 20260.316.36%11.740%0.05
Tue 10 Mar, 20260.44-13.55%11.740%0.05
Mon 09 Mar, 20260.320%11.740%0.04
Fri 06 Mar, 20260.415.81%11.740%0.04
Thu 05 Mar, 20260.31-1.53%11.740%0.05
Wed 04 Mar, 20260.376.94%11.740%0.05
Mon 02 Mar, 20260.485.6%11.740%0.05
Fri 27 Feb, 20260.71-2.11%11.7420%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.31-2.17%18.020%0.17
Wed 11 Mar, 20260.270.1%18.020%0.17
Tue 10 Mar, 20260.39-2.13%18.020%0.17
Mon 09 Mar, 20260.30-0.62%20.720%0.17
Fri 06 Mar, 20260.37-0.14%21.450%0.17
Thu 05 Mar, 20260.32-0.57%21.450%0.17
Wed 04 Mar, 20260.334.02%19.500.29%0.16
Mon 02 Mar, 20260.463.44%16.45-0.58%0.17
Fri 27 Feb, 20260.643.56%13.580%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.280%20.300%0.15
Wed 11 Mar, 20260.280.68%20.300%0.15
Tue 10 Mar, 20260.342.1%20.300%0.15
Mon 09 Mar, 20260.26-0.69%20.300%0.15
Fri 06 Mar, 20260.4024.14%20.300%0.15
Thu 05 Mar, 20260.20-2.52%20.300%0.19
Wed 04 Mar, 20260.29-3.25%20.30-8.33%0.18
Mon 02 Mar, 20260.391.65%13.440%0.2
Fri 27 Feb, 20260.562.54%13.44-4%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.25-6.13%9.730%0.01
Wed 11 Mar, 20260.239.4%9.730%0.01
Tue 10 Mar, 20260.362.05%9.730%0.01
Mon 09 Mar, 20260.175.8%9.730%0.01
Fri 06 Mar, 20260.346.15%9.730%0.01
Thu 05 Mar, 20260.10-1.52%9.730%0.01
Wed 04 Mar, 20260.29-0.75%9.730%0.01
Mon 02 Mar, 20260.34-5.67%9.730%0.01
Fri 27 Feb, 20260.48-3.42%9.730%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.17-1.45%20.000%0.04
Wed 11 Mar, 20260.210.58%20.000%0.04
Tue 10 Mar, 20260.283.63%20.0016.67%0.04
Mon 09 Mar, 20260.240.91%24.00-36.84%0.04
Fri 06 Mar, 20260.2611.56%21.000%0.06
Thu 05 Mar, 20260.24-3.29%21.0011.76%0.06
Wed 04 Mar, 20260.231.67%14.300%0.06
Mon 02 Mar, 20260.32-5.97%14.300%0.06
Fri 27 Feb, 20260.42-1.85%14.300%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.17-8.51%10.350%0.12
Wed 11 Mar, 20260.226.82%10.350%0.11
Tue 10 Mar, 20260.170%10.350%0.11
Mon 09 Mar, 20260.260%10.350%0.11
Fri 06 Mar, 20260.26-12%10.350%0.11
Thu 05 Mar, 20260.17-1.96%10.350%0.1
Wed 04 Mar, 20260.17-3.77%10.350%0.1
Mon 02 Mar, 20260.25-20.9%10.350%0.09
Fri 27 Feb, 20260.396.35%10.350%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.18-5.14%21.000.55%0.12
Wed 11 Mar, 20260.17-1.91%22.571.1%0.11
Tue 10 Mar, 20260.221.06%19.950%0.11
Mon 09 Mar, 20260.17-2.37%20.500%0.11
Fri 06 Mar, 20260.22-0.54%20.500%0.11
Thu 05 Mar, 20260.18-0.54%24.000%0.11
Wed 04 Mar, 20260.200.36%24.41-0.55%0.11
Mon 02 Mar, 20260.28-14.74%21.72-1.09%0.11
Fri 27 Feb, 20260.362.2%18.21-2.13%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.15-2.7%23.060%0.03
Wed 11 Mar, 20260.15-2.63%23.060%0.03
Tue 10 Mar, 20260.250%23.060%0.03
Mon 09 Mar, 20260.200%23.060%0.03
Fri 06 Mar, 20260.20-6.17%23.06-33.33%0.03
Thu 05 Mar, 20260.230%23.610%0.04
Wed 04 Mar, 20260.230%23.610%0.04
Mon 02 Mar, 20260.230%11.200%0.04
Fri 27 Feb, 20260.3115.71%11.200%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.13-7.46%23.220%0.14
Wed 11 Mar, 20260.15-2.9%23.220%0.13
Tue 10 Mar, 20260.150%23.220%0.12
Mon 09 Mar, 20260.15-10.39%23.220%0.12
Fri 06 Mar, 20260.201.32%23.220%0.11
Thu 05 Mar, 20260.16-3.18%20.260%0.11
Wed 04 Mar, 20260.18-0.63%20.260%0.11
Mon 02 Mar, 20260.2213.67%20.260%0.11
Fri 27 Feb, 20260.29-1.42%20.26750%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 20265.32-12.43--
Tue 24 Feb, 20265.32-12.43--
Mon 23 Feb, 20265.32-12.43--
Fri 20 Feb, 20265.32-12.43--
Thu 19 Feb, 20265.32-12.43--
Wed 18 Feb, 20265.32-12.43--
Tue 17 Feb, 20265.32-12.43--
Mon 16 Feb, 20265.32-12.43--
Fri 13 Feb, 20265.32-12.43--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.180%9.61--
Wed 11 Mar, 20260.18-2.53%9.61--
Tue 10 Mar, 20260.100%9.61--
Mon 09 Mar, 20260.10-4.82%9.61--
Fri 06 Mar, 20260.090%9.61--
Thu 05 Mar, 20260.090%9.61--
Wed 04 Mar, 20260.14-2.35%9.61--
Mon 02 Mar, 20260.270%9.61--
Fri 27 Feb, 20260.278.97%9.61--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.100%30.750%0.34
Wed 11 Mar, 20260.11-3.45%30.750%0.34
Tue 10 Mar, 20260.13-2.25%30.750%0.33
Mon 09 Mar, 20260.12-11.59%30.753.61%0.32
Fri 06 Mar, 20260.146.34%26.800%0.27
Thu 05 Mar, 20260.11-17.44%27.550%0.29
Wed 04 Mar, 20260.11-10.65%27.550%0.24
Mon 02 Mar, 20260.17-3.51%27.55-1.19%0.22
Fri 27 Feb, 20260.22-9.32%22.860%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.060%16.710%0.07
Wed 11 Mar, 20260.06-6.67%16.710%0.07
Tue 10 Mar, 20260.060%16.710%0.07
Mon 09 Mar, 20260.060%16.710%0.07
Fri 06 Mar, 20260.130%16.710%0.07
Thu 05 Mar, 20260.137.14%16.710%0.07
Wed 04 Mar, 20260.1416.67%16.710%0.07
Mon 02 Mar, 20260.15-20%16.710%0.08
Fri 27 Feb, 20260.14-6.25%16.710%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.260%17.200%0.08
Wed 11 Mar, 20260.260%17.200%0.08
Tue 10 Mar, 20260.260%17.200%0.08
Mon 09 Mar, 20260.260%17.200%0.08
Fri 06 Mar, 20260.260%17.200%0.08
Thu 05 Mar, 20260.260%17.200%0.08
Wed 04 Mar, 20260.260%17.200%0.08
Mon 02 Mar, 20260.260%17.200%0.08
Fri 27 Feb, 20260.260%17.200%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.900%18.500%0.75
Wed 11 Mar, 20260.900%18.500%0.75
Tue 10 Mar, 20260.900%18.500%0.75
Mon 09 Mar, 20260.900%18.500%0.75
Fri 06 Mar, 20260.900%18.500%0.75
Thu 05 Mar, 20260.900%18.500%0.75
Wed 04 Mar, 20260.900%18.500%0.75
Mon 02 Mar, 20260.900%18.500%0.75
Fri 27 Feb, 20260.900%18.500%0.75
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.140%18.530%0.11
Wed 11 Mar, 20260.140%18.530%0.11
Tue 10 Mar, 20260.140%18.530%0.11
Mon 09 Mar, 20260.140%18.530%0.11
Fri 06 Mar, 20260.140%18.530%0.11
Thu 05 Mar, 20260.140%18.530%0.11
Wed 04 Mar, 20260.140%18.530%0.11
Mon 02 Mar, 20260.14-5%18.530%0.11
Fri 27 Feb, 20260.220%18.530%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.09-1.54%32.000%0.67
Wed 11 Mar, 20260.09-1.65%32.000%0.66
Tue 10 Mar, 20260.110.28%32.000%0.65
Mon 09 Mar, 20260.09-3.34%32.000%0.65
Fri 06 Mar, 20260.10-1.19%32.000%0.63
Thu 05 Mar, 20260.09-3.44%32.00-0.21%0.62
Wed 04 Mar, 20260.09-3.92%32.88-1.46%0.6
Mon 02 Mar, 20260.134.48%30.07-0.42%0.59
Fri 27 Feb, 20260.13-3.22%27.94-0.41%0.62
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.090%18.18--
Wed 11 Mar, 20260.090%18.18--
Tue 10 Mar, 20260.090%18.18--
Mon 09 Mar, 20260.094.76%18.18--
Fri 06 Mar, 20260.09-43.24%18.18--
Thu 05 Mar, 20260.320%18.18--
Wed 04 Mar, 20260.320%18.18--
Mon 02 Mar, 20260.320%18.18--
Fri 27 Feb, 20260.320%18.18--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.150%23.000%0.67
Wed 11 Mar, 20260.150%23.000%0.67
Tue 10 Mar, 20260.150%23.000%0.67
Mon 09 Mar, 20260.150%23.000%0.67
Fri 06 Mar, 20260.150%23.000%0.67
Thu 05 Mar, 20260.150%23.000%0.67
Wed 04 Mar, 20260.150%23.000%0.67
Mon 02 Mar, 20260.150%23.000%0.67
Fri 27 Feb, 20260.150%23.000%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.260%30.000%3.67
Wed 11 Mar, 20260.260%30.000%3.67
Tue 10 Mar, 20260.260%30.000%3.67
Mon 09 Mar, 20260.260%30.000%3.67
Fri 06 Mar, 20260.260%30.000%3.67
Thu 05 Mar, 20260.260%30.000%3.67
Wed 04 Mar, 20260.260%30.000%3.67
Mon 02 Mar, 20260.260%30.000%3.67
Fri 27 Feb, 20260.260%30.000%3.67
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20262.300%25.500%2.5
Wed 11 Mar, 20262.300%25.500%2.5
Tue 10 Mar, 20262.300%25.500%2.5
Mon 09 Mar, 20262.300%25.500%2.5
Fri 06 Mar, 20262.300%25.500%2.5
Thu 05 Mar, 20262.300%25.500%2.5
Wed 04 Mar, 20262.300%25.500%2.5
Mon 02 Mar, 20262.300%25.500%2.5
Fri 27 Feb, 20262.300%25.500%2.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.060%41.000%2.02
Wed 11 Mar, 20260.060%41.00-5.26%2.02
Tue 10 Mar, 20260.060%43.000%2.13
Mon 09 Mar, 20260.05-1.83%43.000%2.13
Fri 06 Mar, 20260.05-1.8%43.000%2.09
Thu 05 Mar, 20260.05-11.2%43.00-1.72%2.05
Wed 04 Mar, 20260.06-14.38%42.900%1.86
Mon 02 Mar, 20260.08-1.35%36.000%1.59
Fri 27 Feb, 20260.091.37%36.000%1.57
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20260.050%--
Wed 11 Mar, 20260.050%--
Tue 10 Mar, 20260.05-10%--
Mon 09 Mar, 20260.04-18.92%--
Fri 06 Mar, 20260.05-15.91%--
Thu 05 Mar, 20260.050%--
Wed 04 Mar, 20260.05-21.43%--
Mon 02 Mar, 20260.073.7%--
Fri 27 Feb, 20260.094.85%--

IRFC options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263.04-11.17%3.116.83%0.63
Wed 11 Mar, 20262.631.73%3.80-5.12%0.53
Tue 10 Mar, 20263.69-17.49%2.70-7.28%0.56
Mon 09 Mar, 20262.432.11%4.81-3.36%0.5
Fri 06 Mar, 20263.03129%4.1967.69%0.53
Thu 05 Mar, 20262.9022.83%3.822.63%0.72
Wed 04 Mar, 20262.7334.36%4.881.06%0.87
Mon 02 Mar, 20263.61526.92%3.605.62%1.15
Fri 27 Feb, 20265.078.33%2.3018.67%6.85
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20263.553.11%2.6422.61%1.29
Wed 11 Mar, 20263.03-2.03%3.31-4.56%1.09
Tue 10 Mar, 20264.28-4.22%2.3038.82%1.12
Mon 09 Mar, 20262.8833.33%4.18-5.2%0.77
Fri 06 Mar, 20263.50-22.74%3.665.49%1.08
Thu 05 Mar, 20263.3722.54%3.2711.27%0.79
Wed 04 Mar, 20263.14154.17%4.2215.76%0.87
Mon 02 Mar, 20264.05284%3.1130.5%1.92
Fri 27 Feb, 20265.9119.05%1.98-4.73%5.64
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20264.185.08%2.237.89%1.21
Wed 11 Mar, 20263.50-0.84%2.901.82%1.18
Tue 10 Mar, 20264.94-4.03%1.9735.64%1.15
Mon 09 Mar, 20263.3446.75%3.694.12%0.81
Fri 06 Mar, 20263.98-21.76%3.16-9.77%1.15
Thu 05 Mar, 20263.8948.97%2.818.04%1
Wed 04 Mar, 20263.57237.21%3.71-4.33%1.37
Mon 02 Mar, 20264.63-2.68-1.42%4.84
Fri 27 Feb, 202620.21-1.66-10.21%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20264.8020.35%1.901.52%2.27
Wed 11 Mar, 20264.07-2.27%2.43-1.28%2.69
Tue 10 Mar, 20265.71-23.81%1.64-1.27%2.66
Mon 09 Mar, 20263.84-6.85%3.18-1.86%2.05
Fri 06 Mar, 20264.48-22.26%2.705%1.95
Thu 05 Mar, 20264.47192.66%2.394.78%1.44
Wed 04 Mar, 20264.14319.23%3.25-1.57%4.03
Mon 02 Mar, 20265.3718.18%2.30-5.31%17.15
Fri 27 Feb, 20267.910%1.360.43%21.41
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20265.4813.07%1.60-11.31%1.15
Wed 11 Mar, 20264.73-3.1%2.089.38%1.46
Tue 10 Mar, 20266.38-8.94%1.391.42%1.29
Mon 09 Mar, 20264.4384.78%2.780.82%1.16
Fri 06 Mar, 20265.03-12.21%2.3235.73%2.13
Thu 05 Mar, 20265.091.16%2.0311.42%1.38
Wed 04 Mar, 20264.68298.46%2.82-1.22%1.25
Mon 02 Mar, 20265.933150%1.9450.46%5.05
Fri 27 Feb, 20267.72-1.1446.31%109
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20265.530%1.38-6.59%7.21
Wed 11 Mar, 20265.53-1.72%1.74-2.22%7.72
Tue 10 Mar, 20267.31-14.71%1.18-12.11%7.76
Mon 09 Mar, 20265.09209.09%2.405.57%7.53
Fri 06 Mar, 20264.700%1.98-6.37%22.05
Thu 05 Mar, 20264.700%1.704.65%23.55
Wed 04 Mar, 20265.3010%2.46-2.56%22.5
Mon 02 Mar, 20266.71-1.6321.82%25.4
Fri 27 Feb, 202632.94-0.96-5.01%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20268.180%1.16-2.39%6.81
Wed 11 Mar, 20268.180%1.481.21%6.98
Tue 10 Mar, 20268.18-12.73%1.06-19.27%6.9
Mon 09 Mar, 20265.78400%2.0851.29%7.45
Fri 06 Mar, 20267.7157.14%1.6816.31%24.64
Thu 05 Mar, 20266.3616.67%1.434.95%33.29
Wed 04 Mar, 20266.05200%2.10103.67%37
Mon 02 Mar, 20267.14-1.39-54.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20265.530%1.002.22%8.79
Wed 11 Mar, 20265.530%1.24-0.82%8.6
Tue 10 Mar, 20265.530%0.912.25%8.67
Mon 09 Mar, 20265.531300%1.8080.71%8.48
Fri 06 Mar, 20266.490%1.46-0.51%65.67
Thu 05 Mar, 20266.49-1.221.02%66
Wed 04 Mar, 202634.72-1.8525.64%-
Mon 02 Mar, 202634.72-1.15113.7%-
Fri 27 Feb, 202634.72-0.6373.81%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20268.770%0.864.8%0.59
Wed 11 Mar, 20267.340%0.948.7%0.57
Tue 10 Mar, 20267.340%0.8141.98%0.52
Mon 09 Mar, 20267.34-1.54-0.37
Fri 06 Mar, 202625.30-0.74--
Thu 05 Mar, 202625.30-0.74--
Wed 04 Mar, 202625.30-0.74--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20269.804.29%0.74-0.24%11.45
Wed 11 Mar, 20268.56-4.11%0.941.58%11.97
Tue 10 Mar, 20268.75-1.35%0.710%11.3
Mon 09 Mar, 20267.96252.38%1.3723.5%11.15
Fri 06 Mar, 20268.7061.54%1.05-11.41%31.81
Thu 05 Mar, 20268.3044.44%0.8610.23%58
Wed 04 Mar, 20268.00800%1.3553.02%76
Mon 02 Mar, 20268.73-0.80120.2%447
Fri 27 Feb, 202636.53-0.4152.63%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 20267.910%0.655.71%0.26
Wed 11 Mar, 20267.910%0.670%0.25
Tue 10 Mar, 20267.910%0.67105.88%0.25
Mon 09 Mar, 20267.91-1.161600%0.12
Fri 06 Mar, 202627.10-0.55--
Thu 05 Mar, 202627.10-0.56--
Wed 04 Mar, 202627.10-0.56--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202611.50-50%0.5720.36%331
Wed 11 Mar, 20268.950%0.727%137.5
Tue 10 Mar, 20268.950%0.562.39%128.5
Mon 09 Mar, 20268.95-1.0216.2%125.5
Fri 06 Mar, 202638.36-0.77-16.92%-
Thu 05 Mar, 202638.36-0.61-6.47%-
Wed 04 Mar, 202638.36-0.9841.12%-
Mon 02 Mar, 202638.36-0.56107.37%-
Fri 27 Feb, 202638.36-0.233.26%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202628.93-0.380%-
Wed 11 Mar, 202628.93-0.380%-
Tue 10 Mar, 202628.93-0.380%-
Mon 09 Mar, 202628.93-0.380%-
Fri 06 Mar, 202628.93-0.380%-
Thu 05 Mar, 202628.93-0.380%-
Wed 04 Mar, 202628.93-0.380%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202636.67-0.300%-
Wed 11 Mar, 202636.67-0.300%-
Tue 10 Mar, 202636.67-0.30--
Mon 09 Mar, 202636.67-0.32--
Fri 06 Mar, 202636.67-0.32--
Thu 05 Mar, 202636.67-0.32--
Wed 04 Mar, 202636.67-0.32--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202629.67-0.390%-
Wed 11 Mar, 202629.67-0.463.38%-
Tue 10 Mar, 202629.67-0.41-12.17%-
Mon 09 Mar, 202629.67-0.6740.42%-
Fri 06 Mar, 202629.67-0.50-17.53%-
Thu 05 Mar, 202629.67-0.40-27.25%-
Wed 04 Mar, 202629.67-0.63247.83%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202642.10-0.27--
Wed 11 Mar, 202642.10-0.27--
Tue 10 Mar, 202642.10-0.27--
Mon 09 Mar, 202642.10-0.27--
Fri 06 Mar, 202642.10-0.27--
Thu 05 Mar, 202642.10-0.27--
Wed 04 Mar, 202642.10-0.27--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202631.56-0.291.18%-
Wed 11 Mar, 202631.56-0.3632.03%-
Tue 10 Mar, 202631.56-0.34-12.33%-
Mon 09 Mar, 202631.56-0.5533.94%-
Fri 06 Mar, 202631.56-0.40-22.7%-
Thu 05 Mar, 202631.56-0.2927.03%-
Wed 04 Mar, 202631.56-0.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 12 Mar, 202635.27-0.2721.74%-
Wed 11 Mar, 202635.27-0.3270.37%-
Tue 10 Mar, 202635.27-0.3238.46%-
Mon 09 Mar, 202635.27-0.47116.67%-
Fri 06 Mar, 202635.27-0.36--
Thu 05 Mar, 202635.27-0.20--
Wed 04 Mar, 202635.27-0.20--

Videos related to: IRFC Call Put options [IRFC target price] Bond 8.00% Pa Tax Free S1 #IRFC_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

IRFC Call Put options [IRFC target price] Bond 8.00% Pa Tax Free S1 #IRFC_TargetPrice

 

Back to top