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: 27 Jan, 2026. View: 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026

IRFC SPOT Price: 115.14 as on 21 Jan, 2026

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

IRFC Target Price
Target up: 118.66
Target up: 116.9
Target up: 116.15
Target up: 115.4
Target down: 113.64
Target down: 112.89
Target down: 112.14

Date Close Open High Low Volume
21 Wed Jan 2026115.14116.13117.16113.9023.8 M
20 Tue Jan 2026116.13121.45121.45115.4933.8 M
19 Mon Jan 2026120.90122.22122.65119.7519.88 M
16 Fri Jan 2026122.19122.39123.89121.5911.69 M
14 Wed Jan 2026122.01121.33123.29120.6511.54 M
13 Tue Jan 2026121.33123.10123.84120.2811.46 M
12 Mon Jan 2026122.63121.25123.09119.2516.53 M
09 Fri Jan 2026121.25124.23124.98120.6014.9 M
IRFC Call Put options [IRFC target price] Bond 8.00% Pa Tax Free S1 #IRFC_TargetPrice

Maximum CALL writing has been for strikes: 130 140 125 These will serve as resistance

Maximum PUT writing has been for strikes: 115 130 110 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 133 134 132 127

Put to Call Ratio (PCR) has decreased for strikes: 114 113 116 117

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
Wed 21 Jan, 20261.43106.06%2.08-39.86%0.84
Tue 20 Jan, 20262.15560%2.0043%2.89
Mon 19 Jan, 20266.3666.67%0.973.09%13.33
Fri 16 Jan, 20267.500%1.28-1.02%21.56
Wed 14 Jan, 20267.97-25%1.47-5.31%21.78
Tue 13 Jan, 20267.220%1.48-7.17%17.25
Mon 12 Jan, 20268.3120%1.37-12.55%18.58
Fri 09 Jan, 20268.15-16.67%1.909.91%25.5
Thu 08 Jan, 202614.500%1.20-2.93%19.33
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20261.04128.49%2.72-18.84%0.82
Tue 20 Jan, 20261.70588.46%2.5515.97%2.31
Mon 19 Jan, 20266.12100%1.1812.26%13.73
Fri 16 Jan, 20267.580%1.550.32%24.46
Wed 14 Jan, 20267.588.33%1.75-1.86%24.38
Tue 13 Jan, 20267.040%1.75-2.71%26.92
Mon 12 Jan, 20267.0420%1.613.75%27.67
Fri 09 Jan, 20266.8342.86%2.20142.42%32
Thu 08 Jan, 202611.850%1.585.6%18.86
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.787.83%3.52-20.49%0.38
Tue 20 Jan, 20261.331793.1%3.148.43%0.52
Mon 19 Jan, 20263.8126.09%1.5024.29%9
Fri 16 Jan, 20266.78-30.3%1.8414.75%9.13
Wed 14 Jan, 20266.686.45%2.03-9.41%5.55
Tue 13 Jan, 20267.00-3.13%2.076.32%6.52
Mon 12 Jan, 20265.9439.13%1.909.83%5.94
Fri 09 Jan, 20266.780%2.5213.07%7.52
Thu 08 Jan, 20268.210%1.84-10%6.65
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.61-7.95%4.30-44%0.38
Tue 20 Jan, 20261.06939.13%3.7716.28%0.63
Mon 19 Jan, 20263.5635.29%1.88-34.52%5.61
Fri 16 Jan, 20265.1413.33%2.158.84%11.59
Wed 14 Jan, 20264.900%2.3019.08%12.07
Tue 13 Jan, 20264.907.14%2.4517.83%10.13
Mon 12 Jan, 20266.1427.27%2.150%9.21
Fri 09 Jan, 202610.070%2.8924.04%11.73
Thu 08 Jan, 202610.070%2.0918.18%9.45
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.496.05%5.21-38.83%0.47
Tue 20 Jan, 20260.8692.46%4.67-8.41%0.82
Mon 19 Jan, 20262.9944.55%2.1625.12%1.71
Fri 16 Jan, 20264.63-8.66%2.54-0.36%1.98
Wed 14 Jan, 20265.21-5.13%2.697.56%1.82
Tue 13 Jan, 20264.608.95%2.840%1.6
Mon 12 Jan, 20265.5624.51%2.51-0.38%1.74
Fri 09 Jan, 20265.0418.48%3.29-4.98%2.18
Thu 08 Jan, 20266.861.34%2.423.65%2.72
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.406.26%6.04-26.88%0.29
Tue 20 Jan, 20260.6722.47%5.39-18.78%0.42
Mon 19 Jan, 20262.48182.95%2.7340.49%0.63
Fri 16 Jan, 20264.06-0.77%2.966.54%1.26
Wed 14 Jan, 20264.691.56%3.1012.5%1.18
Tue 13 Jan, 20264.1025.49%3.36-0.73%1.06
Mon 12 Jan, 20264.9021.43%2.92-5.52%1.34
Fri 09 Jan, 20264.4550%3.772.11%1.73
Thu 08 Jan, 20266.6827.27%2.69-0.7%2.54
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.33-14.62%6.98-20.59%0.2
Tue 20 Jan, 20260.56-4.52%6.39-29.17%0.21
Mon 19 Jan, 20262.13276.67%3.3543.28%0.28
Fri 16 Jan, 20263.722.27%3.46-4.29%0.74
Wed 14 Jan, 20264.1328.16%3.6214.75%0.8
Tue 13 Jan, 20263.616.19%3.823.98%0.89
Mon 12 Jan, 20264.4022.78%3.38-12%0.91
Fri 09 Jan, 20264.02154.84%4.2129.87%1.27
Thu 08 Jan, 20265.86-10.14%3.11-9.94%2.48
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.29-9.52%8.00-6.49%0.37
Tue 20 Jan, 20260.480.83%6.52-12.96%0.36
Mon 19 Jan, 20261.7653.3%4.12-13.51%0.42
Fri 16 Jan, 20263.258.31%3.924.5%0.74
Wed 14 Jan, 20263.65-5.46%4.1511.37%0.77
Tue 13 Jan, 20263.2148.22%4.417.17%0.65
Mon 12 Jan, 20263.945.46%3.8220.78%0.9
Fri 09 Jan, 20263.5322.59%4.707.44%0.79
Thu 08 Jan, 20265.304.82%3.46-4.44%0.9
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.23-5.77%9.02-5.05%0.51
Tue 20 Jan, 20260.39-8.84%8.04-6.03%0.5
Mon 19 Jan, 20261.5118.45%4.91-0.43%0.49
Fri 16 Jan, 20262.873.35%4.56-3.32%0.58
Wed 14 Jan, 20263.2613.45%4.610%0.62
Tue 13 Jan, 20262.8114%4.75-1.23%0.7
Mon 12 Jan, 20263.46-1.96%4.462.09%0.81
Fri 09 Jan, 20263.1628.03%5.380.84%0.78
Thu 08 Jan, 20264.4712.74%3.965.8%0.99
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.18-9.59%9.92-2.39%0.3
Tue 20 Jan, 20260.31-7.39%9.20-16.88%0.28
Mon 19 Jan, 20261.2843.29%5.42-3.95%0.31
Fri 16 Jan, 20262.558.77%5.22-0.54%0.46
Wed 14 Jan, 20262.862.46%5.41-3.28%0.51
Tue 13 Jan, 20262.47-0.7%5.71-2.05%0.54
Mon 12 Jan, 20263.06-1.98%4.95-12.86%0.54
Fri 09 Jan, 20262.8156.97%6.10-14.04%0.61
Thu 08 Jan, 20264.0418.27%4.46-4.24%1.12
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.160.44%11.890%0.4
Tue 20 Jan, 20260.2818.73%10.23-0.56%0.4
Mon 19 Jan, 20261.1113.81%5.741.69%0.47
Fri 16 Jan, 20262.2112.12%5.580.57%0.53
Wed 14 Jan, 20262.53-15.86%5.66-0.56%0.59
Tue 13 Jan, 20262.183.52%5.640%0.5
Mon 12 Jan, 20262.74-3.67%5.640%0.52
Fri 09 Jan, 20262.454.12%6.77-12.81%0.5
Thu 08 Jan, 20263.6527.82%4.79-9.78%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.13-10.02%11.95-1.18%0.37
Tue 20 Jan, 20260.23-2.92%10.87-3.98%0.34
Mon 19 Jan, 20260.9510.3%7.35-3.3%0.34
Fri 16 Jan, 20261.9716.21%6.844%0.39
Wed 14 Jan, 20262.296.93%6.49-0.57%0.44
Tue 13 Jan, 20261.945.63%8.01-6.88%0.47
Mon 12 Jan, 20262.40-6.08%6.37-6.9%0.53
Fri 09 Jan, 20262.19-11.68%7.55-9.38%0.54
Thu 08 Jan, 20263.215.94%5.52-8.57%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.12-3.97%11.99-0.56%0.24
Tue 20 Jan, 20260.22-0.76%12.00-4.28%0.23
Mon 19 Jan, 20260.794.38%8.20-19.05%0.24
Fri 16 Jan, 20261.76-1.44%7.48-1.28%0.31
Wed 14 Jan, 20262.01-3.41%7.40-0.85%0.31
Tue 13 Jan, 20261.740.76%7.910%0.3
Mon 12 Jan, 20262.136.08%7.91-0.84%0.3
Fri 09 Jan, 20261.96-12.01%8.33-23.96%0.32
Thu 08 Jan, 20262.8317.79%6.14-5.44%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.10-8.94%11.000%0.14
Tue 20 Jan, 20260.20-12.97%11.00-1.75%0.13
Mon 19 Jan, 20260.7121.9%9.15-43.56%0.11
Fri 16 Jan, 20261.577.59%8.19-0.98%0.25
Wed 14 Jan, 20261.8225.66%7.940%0.27
Tue 13 Jan, 20261.570%7.940%0.34
Mon 12 Jan, 20261.880.33%7.94-1.92%0.34
Fri 09 Jan, 20261.75-8.18%7.94-0.95%0.34
Thu 08 Jan, 20262.572.8%7.21-11.76%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.101.1%14.54-4.85%0.23
Tue 20 Jan, 20260.18-6.6%14.15-12.69%0.25
Mon 19 Jan, 20260.629.15%9.41-2.07%0.26
Fri 16 Jan, 20261.420.1%9.00-0.54%0.29
Wed 14 Jan, 20261.640.81%9.000.22%0.3
Tue 13 Jan, 20261.391.21%9.63-0.11%0.3
Mon 12 Jan, 20261.700.39%8.580%0.3
Fri 09 Jan, 20261.586.91%9.881.99%0.3
Thu 08 Jan, 20262.305.28%7.82-4.44%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.090.88%15.65-5%0.13
Tue 20 Jan, 20260.1711.33%12.98-4.76%0.13
Mon 19 Jan, 20260.5946.04%10.03-1.56%0.16
Fri 16 Jan, 20261.290.36%9.480%0.23
Wed 14 Jan, 20261.481.47%9.480%0.23
Tue 13 Jan, 20261.24-1.09%9.480%0.23
Mon 12 Jan, 20261.5620%9.480%0.23
Fri 09 Jan, 20261.39-5.74%10.741.59%0.28
Thu 08 Jan, 20262.030%6.200%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.08-10.66%17.14-0.83%0.26
Tue 20 Jan, 20260.16-7.36%14.91-5.47%0.23
Mon 19 Jan, 20260.504.31%10.65-9.86%0.23
Fri 16 Jan, 20261.160%11.020%0.27
Wed 14 Jan, 20261.3314.84%10.350%0.27
Tue 13 Jan, 20261.12-1.48%10.350%0.31
Mon 12 Jan, 20261.370.43%10.35-2.74%0.3
Fri 09 Jan, 20261.252.4%10.21-2.67%0.31
Thu 08 Jan, 20261.802.68%6.420%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.08-26.83%18.00-3.8%0.18
Tue 20 Jan, 20260.1513.27%15.90-2.47%0.13
Mon 19 Jan, 20260.4422.93%11.40-1.22%0.16
Fri 16 Jan, 20261.00-1.63%12.050%0.19
Wed 14 Jan, 20261.222.87%11.220%0.19
Tue 13 Jan, 20260.9923.67%11.220%0.2
Mon 12 Jan, 20261.30-1.17%11.220%0.24
Fri 09 Jan, 20261.146.54%11.22-3.53%0.24
Thu 08 Jan, 20261.6119.33%7.050%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.08-9.83%19.450%0.15
Tue 20 Jan, 20260.138.08%10.110%0.14
Mon 19 Jan, 20260.4128.49%10.110%0.15
Fri 16 Jan, 20260.96-7.16%10.110%0.19
Wed 14 Jan, 20261.10-0.55%10.110%0.18
Tue 13 Jan, 20260.95-10.76%10.110%0.18
Mon 12 Jan, 20261.11-0.24%10.110%0.16
Fri 09 Jan, 20261.039.33%11.48-1.54%0.16
Thu 08 Jan, 20261.4737.87%10.40-1.52%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.06-13.5%20.98-1.28%0.14
Tue 20 Jan, 20260.11-12.1%17.000%0.13
Mon 19 Jan, 20260.3518.77%13.574.44%0.11
Fri 16 Jan, 20260.85-7.85%12.860%0.13
Wed 14 Jan, 20261.017.98%12.860%0.12
Tue 13 Jan, 20260.87-0.22%12.860%0.12
Mon 12 Jan, 20261.033.49%12.860.45%0.12
Fri 09 Jan, 20260.944.17%14.25-1.75%0.13
Thu 08 Jan, 20261.311.02%10.87-0.87%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.07-17.48%21.23-3.57%0.2
Tue 20 Jan, 20260.10-5.78%15.690%0.17
Mon 19 Jan, 20260.311.47%15.69-3.45%0.16
Fri 16 Jan, 20260.79-32.61%13.970%0.17
Wed 14 Jan, 20260.910%13.970%0.11
Tue 13 Jan, 20260.786.08%13.970%0.11
Mon 12 Jan, 20260.934.38%13.977.41%0.12
Fri 09 Jan, 20260.951.33%13.42-1.82%0.12
Thu 08 Jan, 20261.2013.03%10.600%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.05-6.63%21.37--
Tue 20 Jan, 20260.10-4.74%21.37--
Mon 19 Jan, 20260.2712.43%21.37--
Fri 16 Jan, 20260.81-8.65%21.37--
Wed 14 Jan, 20260.851.09%21.37--
Tue 13 Jan, 20260.703.98%21.37--
Mon 12 Jan, 20260.88-6.38%21.37--
Fri 09 Jan, 20260.83-9.62%21.37--
Thu 08 Jan, 20261.094.52%21.37--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.05-44.02%10.050%0.09
Tue 20 Jan, 20260.09-7.07%10.050%0.05
Mon 19 Jan, 20260.28-23.26%10.050%0.05
Fri 16 Jan, 20260.67-3.73%10.050%0.03
Wed 14 Jan, 20260.77-7.27%10.050%0.03
Tue 13 Jan, 20260.6010.31%10.050%0.03
Mon 12 Jan, 20260.800.38%10.050%0.03
Fri 09 Jan, 20260.746.1%10.050%0.03
Thu 08 Jan, 20260.998.37%10.050%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.06-1.54%23.77-33.33%0.02
Tue 20 Jan, 20260.08-12.75%17.480%0.02
Mon 19 Jan, 20260.25-22.4%17.48-0.02
Fri 16 Jan, 20260.60-2.54%23.01--
Wed 14 Jan, 20260.70-8.37%23.01--
Tue 13 Jan, 20260.50-0.92%23.01--
Mon 12 Jan, 20260.71-3.56%23.01--
Fri 09 Jan, 20260.689.22%23.01--
Thu 08 Jan, 20260.8911.35%23.01--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.05-10.03%25.58-1.61%0.04
Tue 20 Jan, 20260.09-5.99%23.20-12.68%0.04
Mon 19 Jan, 20260.2312.36%19.51-23.24%0.04
Fri 16 Jan, 20260.57-0.75%18.65-7.04%0.06
Wed 14 Jan, 20260.66-8.84%18.300.51%0.06
Tue 13 Jan, 20260.58-1.91%18.309.39%0.06
Mon 12 Jan, 20260.69-0.78%17.54-0.55%0.05
Fri 09 Jan, 20260.64-2.68%17.57-0.55%0.05
Thu 08 Jan, 20260.848.53%16.05-1.61%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.05-7.38%24.70--
Tue 20 Jan, 20260.0817.32%24.70--
Mon 19 Jan, 20260.221.6%24.70--
Fri 16 Jan, 20260.501.63%24.70--
Wed 14 Jan, 20260.584.24%--
Tue 13 Jan, 20260.57-1.67%--
Mon 12 Jan, 20260.649.09%--
Fri 09 Jan, 20260.588.91%--
Thu 08 Jan, 20260.7738.36%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.04-11.45%27.06-8.33%0.09
Tue 20 Jan, 20260.070.77%20.060%0.09
Mon 19 Jan, 20260.20-34.34%20.0650%0.09
Fri 16 Jan, 20260.47-2.94%17.620%0.04
Wed 14 Jan, 20260.54-5.12%17.620%0.04
Tue 13 Jan, 20260.50-2.71%17.620%0.04
Mon 12 Jan, 20260.60-7.14%17.620%0.04
Fri 09 Jan, 20260.53-11.85%17.620%0.03
Thu 08 Jan, 20260.653.45%17.620%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.05-5.33%26.42--
Tue 20 Jan, 20260.067.14%26.42--
Mon 19 Jan, 20260.17-36.36%26.42--
Fri 16 Jan, 20260.4239.24%26.42--
Wed 14 Jan, 20260.500%--
Tue 13 Jan, 20260.46-1.25%--
Mon 12 Jan, 20260.55-1.23%--
Fri 09 Jan, 20260.50-12.9%--
Thu 08 Jan, 20260.7316.25%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.05-12.7%27.0833.33%0.01
Tue 20 Jan, 20260.05-13.3%22.040%0.01
Mon 19 Jan, 20260.17-14.84%22.04200%0.01
Fri 16 Jan, 20260.391.79%19.000%0
Wed 14 Jan, 20260.472.03%19.000%0
Tue 13 Jan, 20260.33-3.33%19.000%0
Mon 12 Jan, 20260.485.15%19.000%0
Fri 09 Jan, 20260.46-11.33%19.000%0
Thu 08 Jan, 20260.575.39%19.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.04-4.74%20.620%0.02
Tue 20 Jan, 20260.05-18.34%20.620%0.01
Mon 19 Jan, 20260.16-5.63%20.620%0.01
Fri 16 Jan, 20260.370.63%20.620%0.01
Wed 14 Jan, 20260.42-0.83%20.620%0.01
Tue 13 Jan, 20260.37-1.84%20.620%0.01
Mon 12 Jan, 20260.46-5.32%20.620%0.01
Fri 09 Jan, 20260.425.19%20.62-21.43%0.01
Thu 08 Jan, 20260.52-4.38%21.2555.56%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.03-0.79%24.790%0.16
Tue 20 Jan, 20260.08-4.51%24.790%0.16
Mon 19 Jan, 20260.16-3.62%24.790%0.15
Fri 16 Jan, 20260.3310.4%21.800%0.14
Wed 14 Jan, 20260.38-20.38%21.800%0.16
Tue 13 Jan, 20260.36-16.93%21.800%0.13
Mon 12 Jan, 20260.360%21.800%0.11
Fri 09 Jan, 20260.35-9.57%21.800%0.11
Thu 08 Jan, 20260.4872.73%21.800%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.04-1.3%29.96--
Tue 20 Jan, 20260.060%29.96--
Mon 19 Jan, 20260.121.32%29.96--
Fri 16 Jan, 20260.410%29.96--
Wed 14 Jan, 20260.410%--
Tue 13 Jan, 20260.410%--
Mon 12 Jan, 20260.410%--
Fri 09 Jan, 20260.410%--
Thu 08 Jan, 20260.410%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.03-2.82%26.80--
Tue 20 Jan, 20260.05-11.25%26.80--
Mon 19 Jan, 20260.12-18.37%26.80--
Fri 16 Jan, 20260.294.26%26.80--
Wed 14 Jan, 20260.3220.51%--
Tue 13 Jan, 20260.160%--
Mon 12 Jan, 20260.3611.43%--
Fri 09 Jan, 20260.420%--
Thu 08 Jan, 20260.42-4.11%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.04-27.4%31.76--
Tue 20 Jan, 20260.07-1.35%31.76--
Mon 19 Jan, 20260.12-39.84%31.76--
Fri 16 Jan, 20260.27-12.77%31.76--
Wed 14 Jan, 20260.300%--
Tue 13 Jan, 20260.300%--
Mon 12 Jan, 20260.3218.49%--
Fri 09 Jan, 20260.294.39%--
Thu 08 Jan, 20260.399.62%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.03-2.92%35.48-12.5%0.02
Tue 20 Jan, 20260.05-7.26%28.000%0.02
Mon 19 Jan, 20260.11-6.57%28.00-7.69%0.02
Fri 16 Jan, 20260.25-2.33%23.000%0.02
Wed 14 Jan, 20260.270.21%23.000%0.02
Tue 13 Jan, 20260.25-0.91%23.000%0.02
Mon 12 Jan, 20260.30-2.39%23.000%0.02
Fri 09 Jan, 20260.29-0.14%23.000%0.02
Thu 08 Jan, 20260.3612%23.008.33%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.050%33.59--
Tue 20 Jan, 20260.05-4.55%33.59--
Mon 19 Jan, 20260.14-27.87%33.59--
Fri 16 Jan, 20260.250%33.59--
Wed 14 Jan, 20260.25-1.61%--
Tue 13 Jan, 20260.340%--
Mon 12 Jan, 20260.340%--
Fri 09 Jan, 20260.340%--
Thu 08 Jan, 20260.343.33%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.03-1.37%30.05--
Tue 20 Jan, 20260.05-14.12%30.05--
Mon 19 Jan, 20260.09-6.59%30.05--
Fri 16 Jan, 20260.220%30.05--
Wed 14 Jan, 20260.20-1.09%--
Tue 13 Jan, 20260.263.37%--
Mon 12 Jan, 20260.26-2.2%--
Fri 09 Jan, 20260.253.41%--
Thu 08 Jan, 20260.480%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20260.03-13.27%31.75--
Tue 20 Jan, 20260.04-11.55%31.75--
Mon 19 Jan, 20260.08-19.36%31.75--
Fri 16 Jan, 20260.180.88%--
Wed 14 Jan, 20260.206.41%--
Tue 13 Jan, 20260.193.73%--
Mon 12 Jan, 20260.21-9.66%--
Fri 09 Jan, 20260.225.89%--
Thu 08 Jan, 20260.287.68%--

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
Wed 21 Jan, 20261.8793.56%1.5314.84%2.59
Tue 20 Jan, 20262.71152.5%1.532.2%4.37
Mon 19 Jan, 20266.6526.98%0.7811.2%10.8
Fri 16 Jan, 20268.36-8.7%1.13-1.02%12.33
Wed 14 Jan, 20268.38-5.48%1.290.77%11.38
Tue 13 Jan, 20268.18-2.67%1.2418.93%10.67
Mon 12 Jan, 20269.220%1.18-1.5%8.73
Fri 09 Jan, 20268.251.35%1.62-1.19%8.87
Thu 08 Jan, 202611.200%1.15-0.59%9.09
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20262.47281.25%1.14-43.16%3.07
Tue 20 Jan, 20263.2223.08%1.19116.45%20.56
Mon 19 Jan, 20268.460%0.6539.45%11.69
Fri 16 Jan, 20269.038.33%0.98-9.92%8.38
Wed 14 Jan, 20269.950%1.08-2.42%10.08
Tue 13 Jan, 20269.950%1.0720.39%10.33
Mon 12 Jan, 20269.9533.33%0.9945.07%8.58
Fri 09 Jan, 20269.7312.5%1.362.9%7.89
Thu 08 Jan, 202614.210%1.041.47%8.63
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20263.24375%0.8421.83%2.28
Tue 20 Jan, 20264.100%0.9426.79%8.88
Mon 19 Jan, 20267.876.67%0.5693.1%7
Fri 16 Jan, 202611.550%0.80-6.45%3.87
Wed 14 Jan, 202611.550%0.940%4.13
Tue 13 Jan, 202611.550%1.086.9%4.13
Mon 12 Jan, 202611.557.14%0.8511.54%3.87
Fri 09 Jan, 202616.000%1.19-14.75%3.71
Thu 08 Jan, 202616.000%0.87-23.75%4.36
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20264.11-7.14%0.6512.58%26.15
Tue 20 Jan, 20265.18-44%0.8080.84%21.57
Mon 19 Jan, 202614.000%0.4811.33%6.68
Fri 16 Jan, 202614.000%0.71-19.79%6
Wed 14 Jan, 202614.000%0.781.63%7.48
Tue 13 Jan, 202614.000%0.86-2.13%7.36
Mon 12 Jan, 202614.000%0.731.62%7.52
Fri 09 Jan, 202614.000%1.06-16.29%7.4
Thu 08 Jan, 202614.000%0.756.25%8.84
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20264.91200%0.47256.52%20.5
Tue 20 Jan, 20265.63300%0.622.99%17.25
Mon 19 Jan, 202618.950%0.4019.64%67
Fri 16 Jan, 202618.950%0.720%56
Wed 14 Jan, 202618.950%0.721.82%56
Tue 13 Jan, 202618.950%0.723.77%55
Mon 12 Jan, 202618.950%0.6151.43%53
Fri 09 Jan, 202618.950%0.88-22.22%35
Thu 08 Jan, 202618.950%0.370%45
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20265.6010.81%0.379.92%17.56
Tue 20 Jan, 20266.4932.14%0.47-12.08%17.7
Mon 19 Jan, 202612.430%0.3729.57%26.61
Fri 16 Jan, 202612.50-24.32%0.55-2.54%20.54
Wed 14 Jan, 202613.508.82%0.641.55%15.95
Tue 13 Jan, 202613.490%0.556.02%17.09
Mon 12 Jan, 202613.49-8.11%0.57-0.36%16.12
Fri 09 Jan, 202612.72-2.63%0.79-7.25%14.86
Thu 08 Jan, 202619.850%0.561.37%15.61
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 202610.85-0.2745.16%-
Wed 31 Dec, 202510.85-0.37-11.43%-
Tue 30 Dec, 202510.85-0.3225%-
Mon 29 Dec, 202510.85-0.46-17.65%-
Fri 26 Dec, 202510.85-0.530%-
Wed 24 Dec, 202510.85-0.530%-
Tue 23 Dec, 202510.850%0.53-5.56%-
Mon 22 Dec, 20255.410%0.6620%36
Fri 19 Dec, 20255.410%0.290%30
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 202620.45-0.2213.64%-
Tue 20 Jan, 202620.45-0.29-13.73%-
Mon 19 Jan, 202620.45-0.275.15%-
Fri 16 Jan, 202620.45-0.490%-
Wed 14 Jan, 202620.45-0.49-29.71%-
Tue 13 Jan, 202620.45-0.4191.67%-
Mon 12 Jan, 202620.45-0.44-8.86%-
Fri 09 Jan, 202620.45-0.59-3.66%-
Thu 08 Jan, 202620.45-0.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 20268.780%0.71--
Tue 20 Jan, 20268.780%0.71--
Mon 19 Jan, 20268.780%0.71--
Fri 16 Jan, 20268.780%0.71--
Wed 14 Jan, 20268.780%0.71--
Tue 13 Jan, 20268.780%0.71--
Mon 12 Jan, 20268.780%0.71--
Fri 09 Jan, 20268.780%0.710%-
Thu 08 Jan, 20268.780%1.820%1
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 202615.580%0.142.27%15
Tue 20 Jan, 202615.580%0.23-6.38%14.67
Mon 19 Jan, 202615.58-25%0.22-31.88%15.67
Fri 16 Jan, 202623.000%0.3318.97%17.25
Wed 14 Jan, 202623.000%0.3820.83%14.5
Tue 13 Jan, 202623.000%0.35-12.73%12
Mon 12 Jan, 202623.000%0.337.84%13.75
Fri 09 Jan, 202623.000%0.260%12.75
Thu 08 Jan, 202623.000%0.260%12.75
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 202615.89-0.11-19.89%-
Wed 31 Dec, 202515.89-0.18-4.12%-
Tue 30 Dec, 202515.89-0.1924.36%-
Mon 29 Dec, 202515.89-0.306.12%-
Fri 26 Dec, 202515.89-0.34-1.34%-
Wed 24 Dec, 202515.89-0.280.68%-
Tue 23 Dec, 202515.89-0.2913.85%-
Mon 22 Dec, 202515.89-0.38-7.8%-
Fri 19 Dec, 202515.89-0.2811.02%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 202623.30-0.08-16.04%-
Tue 20 Jan, 202623.30-0.170%-
Wed 31 Dec, 202523.30-0.17-13.82%-
Tue 30 Dec, 202523.30-0.2778.26%-
Mon 29 Dec, 202523.30-0.260%-
Fri 26 Dec, 202523.30-0.260%-
Wed 24 Dec, 202523.30-0.260%-
Tue 23 Dec, 202523.30-0.260%-
Mon 22 Dec, 202523.30-0.330%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 202517.34-0.06-40%-
Tue 30 Dec, 202517.34-0.160%-
Mon 29 Dec, 202517.34-0.160%-
Fri 26 Dec, 202517.34-0.230%-
Wed 24 Dec, 202517.34-0.230%-
Tue 23 Dec, 202517.34-0.230%-
Mon 22 Dec, 202517.34-0.234.17%-
Fri 19 Dec, 202517.34-0.400%-
Thu 18 Dec, 202517.34-0.400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 202624.85-0.05-33.33%-
Wed 31 Dec, 202524.85-0.10-8.47%-
Tue 30 Dec, 202524.85-0.15-7.81%-
Mon 29 Dec, 202524.85-0.160%-
Fri 26 Dec, 202524.85-0.2656.1%-
Wed 24 Dec, 202524.85-0.270%-
Tue 23 Dec, 202524.85-0.270%-
Mon 22 Dec, 202524.85-0.275.13%-
Fri 19 Dec, 202524.85-0.170%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 202518.85-2.06--
Tue 30 Dec, 202518.85-2.06--
Mon 29 Dec, 202518.85-2.06--
Fri 26 Dec, 202518.85-2.06--
Wed 24 Dec, 202518.85-2.06--
Tue 23 Dec, 202518.85-2.06--
Mon 22 Dec, 202518.85-2.06--
Fri 19 Dec, 202518.85-2.06--
Thu 18 Dec, 202518.85-2.06--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 21 Jan, 202614.70100%0.03-24.83%54.5
Tue 20 Jan, 202615.000%0.10-12.65%145
Mon 19 Jan, 202615.000%0.12-12.17%166
Fri 16 Jan, 202615.000%0.204.42%189
Wed 14 Jan, 202615.000%0.2043.65%181
Tue 13 Jan, 202615.000%0.17-1.56%126
Mon 12 Jan, 202615.000%0.163.23%128
Fri 09 Jan, 202615.000%0.21-0.8%124
Thu 08 Jan, 202615.000%0.090%125
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 202520.43-0.115.88%-
Tue 30 Dec, 202520.43-0.096.25%-
Mon 29 Dec, 202520.43-0.11220%-
Fri 26 Dec, 202520.43-0.470%-
Wed 24 Dec, 202520.43-0.470%-
Tue 23 Dec, 202520.43-0.470%-
Mon 22 Dec, 202520.43-0.470%-
Fri 19 Dec, 202520.43-0.470%-
Thu 18 Dec, 202520.43-0.470%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 202528.00-0.050%-
Tue 30 Dec, 202528.00-0.05-20%-
Mon 29 Dec, 202528.00-0.430%-
Fri 26 Dec, 202528.00-0.430%-
Wed 24 Dec, 202528.00-0.430%-
Tue 23 Dec, 202528.00-0.430%-
Mon 22 Dec, 202528.00-0.430%-
Fri 19 Dec, 202528.00-0.430%-
Thu 18 Dec, 202528.00-0.430%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 202529.70-0.160%-
Tue 30 Dec, 202529.70-0.160%-
Mon 29 Dec, 202529.70-0.160%-
Fri 26 Dec, 202529.70-0.16133.33%-
Wed 24 Dec, 202529.70-2.300%-
Tue 23 Dec, 202529.70-2.300%-
Mon 22 Dec, 202529.70-2.300%-
Fri 19 Dec, 202529.70-2.300%-
Thu 18 Dec, 202529.70-2.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 202531.40-0.060%-
Tue 30 Dec, 202531.40-0.06-26.09%-
Mon 29 Dec, 202531.40-0.140%-
Fri 26 Dec, 202531.40-0.14109.09%-
Wed 24 Dec, 202531.40-0.150%-
Tue 23 Dec, 202531.40-0.150%-
Mon 22 Dec, 202531.40-0.150%-
Fri 19 Dec, 202531.40-0.150%-
Thu 18 Dec, 202531.40-0.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 202533.15-0.040%-
Tue 30 Dec, 202533.15-0.04-72.73%-
Mon 29 Dec, 202533.15-0.080%-
Fri 26 Dec, 202533.15-0.13230%-
Wed 24 Dec, 202533.15-0.100%-
Tue 23 Dec, 202533.15-0.100%-
Mon 22 Dec, 202533.15-0.100%-
Fri 19 Dec, 202533.15-0.100%-
Thu 18 Dec, 202533.15-0.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 202534.90-0.02-39.66%-
Tue 30 Dec, 202534.90-0.04-6.45%-
Mon 29 Dec, 202534.90-0.100%-
Fri 26 Dec, 202534.90-0.10287.5%-
Wed 24 Dec, 202534.90-0.090%-
Tue 23 Dec, 202534.90-0.090%-
Mon 22 Dec, 202534.90-0.090%-

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