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: 24 Feb, 2026. View: 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026 26 May, 2026

IRFC SPOT Price: 97.20 as on 13 Mar, 2026

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

IRFC Target Price
Target up: 100.64
Target up: 98.92
Target up: 98.44
Target up: 97.96
Target down: 96.24
Target down: 95.76
Target down: 95.28

Date Close Open High Low Volume
13 Fri Mar 202697.2098.7099.6897.0011.41 M
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
IRFC Call Put options [IRFC target price] Bond 8.00% Pa Tax Free S1 #IRFC_TargetPrice

Maximum CALL writing has been for strikes: 120 130 125 These will serve as resistance

Maximum PUT writing has been for strikes: 108 120 115 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 113 124 112 114

Put to Call Ratio (PCR) has decreased for strikes: 110 118 109 106

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
Tue 24 Feb, 202615.160%2.36--
Mon 23 Feb, 202615.160%2.36--
Fri 20 Feb, 202615.160%2.36--
Thu 19 Feb, 202615.160%2.36--
Wed 18 Feb, 202615.160%2.36--
Tue 17 Feb, 202615.160%2.36--
Mon 16 Feb, 202615.160%2.36--
Fri 13 Feb, 202615.990%2.36--
Thu 12 Feb, 202615.990%2.36--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202627.24-0.73--
Mon 23 Feb, 202627.24-0.73--
Fri 20 Feb, 202627.24-0.73--
Thu 19 Feb, 202627.24-0.73--
Wed 18 Feb, 202627.24-0.73--
Tue 17 Feb, 202627.24-0.73--
Mon 16 Feb, 202627.24-0.73--
Fri 13 Feb, 202627.24-0.73--
Thu 12 Feb, 202627.24-0.73--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20269.870%0.01-13.6%21.36
Mon 23 Feb, 202611.04-15.38%0.03-4.56%24.73
Fri 20 Feb, 202612.000%0.078.37%21.92
Thu 19 Feb, 202612.010%0.06-11.15%20.23
Wed 18 Feb, 202613.80-7.14%0.05-15.19%22.77
Tue 17 Feb, 202611.600%0.10-2.24%24.93
Mon 16 Feb, 202611.607.69%0.11-11.85%25.5
Fri 13 Feb, 202611.20-7.14%0.25-2.41%31.15
Thu 12 Feb, 202616.100%0.221.47%29.64
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20269.400%0.04-2.04%16
Mon 23 Feb, 20269.400%0.160%16.33
Fri 20 Feb, 20269.400%0.160%16.33
Thu 19 Feb, 20269.400%0.160%16.33
Wed 18 Feb, 20269.400%0.160%16.33
Tue 17 Feb, 20269.400%0.160%16.33
Mon 16 Feb, 20269.400%0.161125%16.33
Fri 13 Feb, 202611.00-0.290%1.33
Thu 12 Feb, 202625.47-0.290%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202614.000%0.090%16
Mon 23 Feb, 202614.000%0.090%16
Fri 20 Feb, 202614.000%0.090%16
Thu 19 Feb, 202614.000%0.0933.33%16
Wed 18 Feb, 202614.000%0.09300%12
Tue 17 Feb, 202614.000%0.160%3
Mon 16 Feb, 202614.000%0.16-3
Fri 13 Feb, 202614.000%3.33--
Thu 12 Feb, 202614.000%3.33--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20269.250%0.01-1.61%20.33
Mon 23 Feb, 20269.250%0.110%20.67
Fri 20 Feb, 20269.250%0.11-11.43%20.67
Thu 19 Feb, 20269.250%0.090%23.33
Wed 18 Feb, 202612.780%0.09-46.56%23.33
Tue 17 Feb, 202612.780%0.17-14.38%43.67
Mon 16 Feb, 202612.780%0.19-13.56%51
Fri 13 Feb, 202612.780%0.47118.52%59
Thu 12 Feb, 202612.780%0.381.25%27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202618.22-0.02-0.67%-
Mon 23 Feb, 202618.22-0.06-3.25%-
Fri 20 Feb, 202618.22-0.130%-
Thu 19 Feb, 202618.22-0.09-0.65%-
Wed 18 Feb, 202618.22-0.100%-
Tue 17 Feb, 202618.22-0.20131.34%-
Mon 16 Feb, 202618.22-0.22-20.24%-
Fri 13 Feb, 202618.22-0.5816.67%-
Thu 12 Feb, 202618.22-0.440%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20266.800%0.01-4.48%92.33
Mon 23 Feb, 20266.80-40%0.05-6.45%96.67
Fri 20 Feb, 20267.21-44.44%0.12-6.91%62
Thu 19 Feb, 20267.2912.5%0.12-6.2%37
Wed 18 Feb, 20267.95-11.11%0.11-16.27%44.38
Tue 17 Feb, 20268.290%0.23-18.62%47.11
Mon 16 Feb, 20268.24125%0.27-9.86%57.89
Fri 13 Feb, 202611.180%0.74-7.96%144.5
Thu 12 Feb, 202611.180%0.493.97%157
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20265.710%0.01-29.55%23.25
Mon 23 Feb, 20265.710%0.05-7.04%33
Fri 20 Feb, 20265.710%0.090%35.5
Thu 19 Feb, 20265.71-50%0.16-8.97%35.5
Wed 18 Feb, 20267.500%0.12-13.81%19.5
Tue 17 Feb, 20267.3433.33%0.27-20.61%22.63
Mon 16 Feb, 20267.6120%0.3547.1%38
Fri 13 Feb, 20269.370%1.021.31%31
Thu 12 Feb, 20269.370%0.607.75%30.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20262.37-10%0.03-29.21%7
Mon 23 Feb, 20265.200%0.05-10.1%8.9
Fri 20 Feb, 20265.200%0.13-3.88%9.9
Thu 19 Feb, 20264.55-23.08%0.289.57%10.3
Wed 18 Feb, 20264.930%0.15-18.97%7.23
Tue 17 Feb, 20264.930%0.33-13.43%8.92
Mon 16 Feb, 20264.930%0.44-0.74%10.31
Fri 13 Feb, 20264.9362.5%1.2331.07%10.38
Thu 12 Feb, 20269.790%0.74-6.36%12.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20262.110%0.36-25.78%59.6
Mon 23 Feb, 20264.03-37.5%0.04-4.74%80.3
Fri 20 Feb, 20265.850%0.150%52.69
Thu 19 Feb, 20265.850%0.31-2.2%52.69
Wed 18 Feb, 20265.856.67%0.18-10.86%53.88
Tue 17 Feb, 20264.250%0.4132.47%64.47
Mon 16 Feb, 20264.250%0.5418.31%48.67
Fri 13 Feb, 20264.2525%1.52-3.44%41.13
Thu 12 Feb, 20266.4920%0.950.63%53.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.800%0.02-35.34%7.17
Mon 23 Feb, 20262.75-14.29%0.11-18.9%11.08
Fri 20 Feb, 20263.887.69%0.245.81%11.71
Thu 19 Feb, 20262.8344.44%0.59-14.84%11.92
Wed 18 Feb, 20264.79-25%0.25-1.09%20.22
Tue 17 Feb, 20264.7833.33%0.57-4.66%15.33
Mon 16 Feb, 20265.0550%0.7314.2%21.44
Fri 13 Feb, 20263.5720%1.87-13.78%28.17
Thu 12 Feb, 20267.600%1.1614.62%39.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.15-40%0.58-78.17%2.07
Mon 23 Feb, 20262.28-40.48%0.25-35.89%5.68
Fri 20 Feb, 20262.56-48.47%0.40-13.48%5.27
Thu 19 Feb, 20261.85-4.68%0.82-13.37%3.14
Wed 18 Feb, 20264.03-13.2%0.37-30.22%3.46
Tue 17 Feb, 20263.950.51%0.75-8.23%4.3
Mon 16 Feb, 20264.31-16.95%0.95-8.43%4.71
Fri 13 Feb, 20263.0362.76%2.34-7.1%4.27
Thu 12 Feb, 20264.94-0.68%1.465.65%7.48
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.03-26.72%1.47-32.95%0.69
Mon 23 Feb, 20261.60-22.92%0.53-26.67%0.76
Fri 20 Feb, 20261.81-21.41%0.65-34.6%0.8
Thu 19 Feb, 20261.404.93%1.1539.54%0.96
Wed 18 Feb, 20263.23-5.44%0.554.78%0.72
Tue 17 Feb, 20263.16-11.06%1.01-6.34%0.65
Mon 16 Feb, 20263.6968.22%1.234.28%0.62
Fri 13 Feb, 20262.611021.74%2.82-5.86%1
Thu 12 Feb, 20264.35-23.33%1.795%11.87
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-47.93%2.24-15.68%1.38
Mon 23 Feb, 20261.05-39.04%0.96-52.32%0.85
Fri 20 Feb, 20261.24-27.94%1.02-15.84%1.09
Thu 19 Feb, 20261.0351.07%1.7820.68%0.93
Wed 18 Feb, 20262.460.31%0.79-1.55%1.17
Tue 17 Feb, 20262.596.19%1.36-1.52%1.19
Mon 16 Feb, 20263.00-35.1%1.60-4.37%1.28
Fri 13 Feb, 20262.20215.33%3.44-3.29%0.87
Thu 12 Feb, 20263.6630.43%2.2210.36%2.84
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-59.93%4.29-3.81%0.86
Mon 23 Feb, 20260.71-32.25%1.59-72.22%0.36
Fri 20 Feb, 20260.86-36.8%1.70-4.3%0.88
Thu 19 Feb, 20260.7847.3%2.45-10.02%0.58
Wed 18 Feb, 20261.80-14.73%1.1613.44%0.95
Tue 17 Feb, 20262.0316.27%1.817.5%0.71
Mon 16 Feb, 20262.49-6.41%2.04-0.28%0.77
Fri 13 Feb, 20261.8611.88%4.22-16.44%0.72
Thu 12 Feb, 20263.1422.53%2.7014.29%0.97
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-18.64%4.651.49%0.3
Mon 23 Feb, 20260.43-23.56%2.45-77.36%0.24
Fri 20 Feb, 20260.59-36.08%2.23-10.84%0.81
Thu 19 Feb, 20260.5419.46%3.313.43%0.58
Wed 18 Feb, 20261.3716.87%1.68-14.4%0.67
Tue 17 Feb, 20261.618.49%2.37-3.85%0.92
Mon 16 Feb, 20262.04-3.83%2.59-5.8%1.03
Fri 13 Feb, 20261.61-3.69%4.87-14.11%1.06
Thu 12 Feb, 20262.693.04%3.21-4.93%1.18
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-8.72%5.73-19.11%0.48
Mon 23 Feb, 20260.24-29.34%3.04-4.66%0.54
Fri 20 Feb, 20260.39-16.2%3.15-8.35%0.4
Thu 19 Feb, 20260.41-6.69%4.08-8.04%0.37
Wed 18 Feb, 20261.0114.56%2.31-6.51%0.37
Tue 17 Feb, 20261.261.56%3.02-1.96%0.46
Mon 16 Feb, 20261.68-6.27%3.21-5.42%0.48
Fri 13 Feb, 20261.378.29%5.56-15.22%0.47
Thu 12 Feb, 20262.308.11%3.83-14%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-3.84%6.87-5.26%0.26
Mon 23 Feb, 20260.15-19.03%3.98-22.97%0.26
Fri 20 Feb, 20260.26-23.94%3.86-4.72%0.28
Thu 19 Feb, 20260.3021.77%4.93-12.41%0.22
Wed 18 Feb, 20260.739.6%3.063.1%0.31
Tue 17 Feb, 20261.008.2%3.720%0.33
Mon 16 Feb, 20261.3833.09%3.93-1.53%0.35
Fri 13 Feb, 20261.20-16.16%6.61-4.38%0.48
Thu 12 Feb, 20262.00-1.5%4.49-17.47%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-2.94%7.13-2.5%0.16
Mon 23 Feb, 20260.07-4.59%6.17-1.64%0.16
Fri 20 Feb, 20260.13-3.21%4.450%0.16
Thu 19 Feb, 20260.22-9.29%5.84-30.29%0.15
Wed 18 Feb, 20260.558.24%3.826.71%0.2
Tue 17 Feb, 20260.8112.24%4.68-1.8%0.2
Mon 16 Feb, 20261.13-0.41%4.82-3.47%0.23
Fri 13 Feb, 20261.0168.49%7.38-6.99%0.23
Thu 12 Feb, 20261.72-5.19%3.710%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-1.34%8.99-12.38%0.14
Mon 23 Feb, 20260.05-0.74%5.72-7.89%0.16
Fri 20 Feb, 20260.13-4.78%5.45-8.8%0.17
Thu 19 Feb, 20260.150.71%6.82-6.02%0.18
Wed 18 Feb, 20260.4252.04%4.63-5%0.19
Tue 17 Feb, 20260.675.92%5.34-2.1%0.3
Mon 16 Feb, 20260.98-3.3%6.360%0.33
Fri 13 Feb, 20260.90-7.54%8.090.7%0.31
Thu 12 Feb, 20261.491.87%6.04-15.98%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.011.14%8.33-1.21%0.61
Mon 23 Feb, 20260.05-20%6.97-2.94%0.63
Fri 20 Feb, 20260.11-7.82%6.35-9.09%0.52
Thu 19 Feb, 20260.14-7.97%6.760%0.52
Wed 18 Feb, 20260.362.91%6.760%0.48
Tue 17 Feb, 20260.575.88%6.760%0.49
Mon 16 Feb, 20260.83-5.31%6.760%0.52
Fri 13 Feb, 20260.79-10.87%6.760%0.5
Thu 12 Feb, 20261.29-0.47%6.76-0.53%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-17.72%11.00-6.26%0.2
Mon 23 Feb, 20260.05-17.56%7.96-12.04%0.18
Fri 20 Feb, 20260.10-12.04%7.10-10.58%0.17
Thu 19 Feb, 20260.12-11.69%9.11-4.53%0.17
Wed 18 Feb, 20260.31-3.02%6.57-5.59%0.15
Tue 17 Feb, 20260.50-4.63%7.24-1.62%0.16
Mon 16 Feb, 20260.740.17%7.20-6.65%0.15
Fri 13 Feb, 20260.703.29%10.00-2.65%0.16
Thu 12 Feb, 20261.16-0.86%7.65-6.72%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-0.7%11.59-1.31%0.36
Mon 23 Feb, 20260.04-13.56%9.11-1.92%0.36
Fri 20 Feb, 20260.09-10.02%8.55-8.24%0.32
Thu 19 Feb, 20260.09-9.85%8.480%0.31
Wed 18 Feb, 20260.26-9.24%8.480%0.28
Tue 17 Feb, 20260.413.87%8.480%0.25
Mon 16 Feb, 20260.645.04%8.480%0.26
Fri 13 Feb, 20260.64-17.45%8.480%0.28
Thu 12 Feb, 20261.02-7.91%8.480%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-9.6%12.07-0.66%0.62
Mon 23 Feb, 20260.04-7.33%10.250%0.57
Fri 20 Feb, 20260.09-4.98%9.830%0.53
Thu 19 Feb, 20260.08-13.49%8.480%0.5
Wed 18 Feb, 20260.22-2.52%8.48-1.31%0.43
Tue 17 Feb, 20260.38-5.17%9.550%0.43
Mon 16 Feb, 20260.573.01%9.550%0.4
Fri 13 Feb, 20260.57-10.4%9.550%0.42
Thu 12 Feb, 20260.8846.15%9.55-0.65%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-19.1%12.790%0.32
Mon 23 Feb, 20260.02-12.3%11.230%0.26
Fri 20 Feb, 20260.07-13.96%10.30-3.37%0.23
Thu 19 Feb, 20260.07-9.02%10.64-2.2%0.2
Wed 18 Feb, 20260.19-2.79%9.46-1.09%0.19
Tue 17 Feb, 20260.34-2.71%10.34-8.91%0.18
Mon 16 Feb, 20260.51-2.64%10.13-13.68%0.2
Fri 13 Feb, 20260.521.73%11.440%0.22
Thu 12 Feb, 20260.77-0.19%11.440%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-18.6%12.640%0.18
Mon 23 Feb, 20260.03-11.49%12.64-14.58%0.14
Fri 20 Feb, 20260.06-8.78%11.820%0.15
Thu 19 Feb, 20260.05-11.97%11.82-2.04%0.14
Wed 18 Feb, 20260.16-50.12%10.52-19.67%0.12
Tue 17 Feb, 20260.30-3.94%10.150%0.08
Mon 16 Feb, 20260.46-3.24%10.150%0.07
Fri 13 Feb, 20260.46-1.93%10.150%0.07
Thu 12 Feb, 20260.68-15.11%10.150%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-8.89%15.81-18.18%0.08
Mon 23 Feb, 20260.01-12.59%12.95-16.81%0.09
Fri 20 Feb, 20260.06-19.59%12.90-23.72%0.09
Thu 19 Feb, 20260.05-18.37%12.93-7.69%0.09
Wed 18 Feb, 20260.14-7.72%11.64-3.98%0.08
Tue 17 Feb, 20260.25-6.53%11.93-6.38%0.08
Mon 16 Feb, 20260.41-1.72%11.96-2.08%0.08
Fri 13 Feb, 20260.41-3.99%14.69-5.88%0.08
Thu 12 Feb, 20260.620.4%12.23-8.52%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-0.63%13.830%0.01
Mon 23 Feb, 20260.02-19.6%13.830%0.01
Fri 20 Feb, 20260.05-6.57%13.830%0.01
Thu 19 Feb, 20260.04-6.17%13.830%0.01
Wed 18 Feb, 20260.12-23.83%13.830%0.01
Tue 17 Feb, 20260.21-5.4%13.830%0.01
Mon 16 Feb, 20260.36-12.26%13.830%0.01
Fri 13 Feb, 20260.3711.15%13.830%0.01
Thu 12 Feb, 20260.53-3.29%13.830%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.02-19.47%15.000%0.07
Mon 23 Feb, 20260.01-11.02%15.000%0.05
Fri 20 Feb, 20260.05-14.77%15.46-14.29%0.05
Thu 19 Feb, 20260.05-4.49%14.800%0.05
Wed 18 Feb, 20260.11-37.35%14.800%0.04
Tue 17 Feb, 20260.19-10.11%14.800%0.03
Mon 16 Feb, 20260.33-16.57%14.800%0.03
Fri 13 Feb, 20260.32-7%14.800%0.02
Thu 12 Feb, 20260.492%14.800%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-1%16.400%0.07
Mon 23 Feb, 20260.01-33.77%16.400%0.07
Fri 20 Feb, 20260.04-5.63%15.35-12.5%0.05
Thu 19 Feb, 20260.05-5.33%12.540%0.05
Wed 18 Feb, 20260.09-25.88%12.540%0.05
Tue 17 Feb, 20260.17-11.63%12.540%0.04
Mon 16 Feb, 20260.30-14.29%12.540%0.03
Fri 13 Feb, 20260.30-12.75%12.540%0.03
Thu 12 Feb, 20260.430.29%12.540%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.020%17.100%0.01
Mon 23 Feb, 20260.02-1.62%17.100%0.01
Fri 20 Feb, 20260.04-1.98%17.440%0.01
Thu 19 Feb, 20260.06-0.4%11.040%0.01
Wed 18 Feb, 20260.09-11.23%11.040%0.01
Tue 17 Feb, 20260.16-1.38%11.040%0.01
Mon 16 Feb, 20260.280.35%11.040%0.01
Fri 13 Feb, 20260.27-1.03%11.040%0.01
Thu 12 Feb, 20260.420.69%11.040%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-13.22%19.86-9.46%0.05
Mon 23 Feb, 20260.01-20.74%17.92-20.43%0.05
Fri 20 Feb, 20260.03-11.53%18.09-43.29%0.05
Thu 19 Feb, 20260.04-13.65%18.65-14.58%0.08
Wed 18 Feb, 20260.07-20.01%16.40-9.86%0.08
Tue 17 Feb, 20260.12-1.95%16.92-0.93%0.07
Mon 16 Feb, 20260.24-8.27%16.72-49.05%0.07
Fri 13 Feb, 20260.25-7.3%19.10-3.21%0.13
Thu 12 Feb, 20260.352.35%16.80-0.46%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-16.67%19.610%0.02
Mon 23 Feb, 20260.02-8.8%19.610%0.02
Fri 20 Feb, 20260.02-5.3%19.610%0.02
Thu 19 Feb, 20260.040%12.130%0.02
Wed 18 Feb, 20260.06-13.16%12.130%0.02
Tue 17 Feb, 20260.1139.45%12.130%0.01
Mon 16 Feb, 20260.22-12.1%12.130%0.02
Fri 13 Feb, 20260.24-13.89%12.130%0.02
Thu 12 Feb, 20260.30-2.04%12.130%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-1.16%18.960%0.01
Mon 23 Feb, 20260.01-28.33%18.960%0.01
Fri 20 Feb, 20260.04-9.09%18.960%0.01
Thu 19 Feb, 20260.02-8.33%18.960%0.01
Wed 18 Feb, 20260.06-10%18.50-50%0.01
Tue 17 Feb, 20260.103.9%17.900%0.01
Mon 16 Feb, 20260.20-7.78%17.900%0.01
Fri 13 Feb, 20260.21-15.66%17.900%0.01
Thu 12 Feb, 20260.28-10.81%17.900%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-5.45%23.700%0.06
Mon 23 Feb, 20260.01-1.79%21.460%0.05
Fri 20 Feb, 20260.03-17.65%21.46-66.67%0.05
Thu 19 Feb, 20260.050%21.45350%0.13
Wed 18 Feb, 20260.05-16.05%17.300%0.03
Tue 17 Feb, 20260.09-28.32%17.300%0.02
Mon 16 Feb, 20260.19-1.74%17.300%0.02
Fri 13 Feb, 20260.18-0.86%17.300%0.02
Thu 12 Feb, 20260.330%17.300%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-3.85%22.430%0.08
Mon 23 Feb, 20260.01-1.89%22.430%0.08
Fri 20 Feb, 20260.03-3.64%22.430%0.08
Thu 19 Feb, 20260.02-1.79%21.520%0.07
Wed 18 Feb, 20260.06-22.22%21.220%0.07
Tue 17 Feb, 20260.0826.32%21.220%0.06
Mon 16 Feb, 20260.18-6.56%21.220%0.07
Fri 13 Feb, 20260.171.67%21.220%0.07
Thu 12 Feb, 20260.23-40%21.220%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-9.42%25.00-4%0.08
Mon 23 Feb, 20260.01-16.28%22.85-7.41%0.08
Fri 20 Feb, 20260.03-6.87%22.30-3.57%0.07
Thu 19 Feb, 20260.03-6.22%23.95-3.45%0.07
Wed 18 Feb, 20260.053.93%21.78-3.33%0.06
Tue 17 Feb, 20260.08-22.82%22.54-6.25%0.07
Mon 16 Feb, 20260.15-12.89%19.250%0.06
Fri 13 Feb, 20260.16-11.54%19.250%0.05
Thu 12 Feb, 20260.20-14.25%19.250%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-4.08%20.710%0.05
Mon 23 Feb, 20260.02-3.92%20.710%0.05
Fri 20 Feb, 20260.03-7.27%20.710%0.05
Thu 19 Feb, 20260.06-8.33%20.710%0.05
Wed 18 Feb, 20260.05-16.08%20.710%0.04
Tue 17 Feb, 20260.065.93%20.710%0.03
Mon 16 Feb, 20260.14-24.16%20.710%0.04
Fri 13 Feb, 20260.15-14.01%20.710%0.03
Thu 12 Feb, 20260.190%20.710%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-12.5%--
Mon 23 Feb, 20260.01-46.67%--
Fri 20 Feb, 20260.030%--
Thu 19 Feb, 20260.03-11.76%--
Wed 18 Feb, 20260.140%--
Tue 17 Feb, 20260.140%--
Mon 16 Feb, 20260.14-50%--
Fri 13 Feb, 20260.180%--
Thu 12 Feb, 20260.183.03%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.010%--
Mon 23 Feb, 20260.01-8.77%--
Fri 20 Feb, 20260.02-5%--
Thu 19 Feb, 20260.03-16.67%--
Wed 18 Feb, 20260.150%--
Tue 17 Feb, 20260.150%--
Mon 16 Feb, 20260.15-25.77%--
Fri 13 Feb, 20260.13-5.83%--
Thu 12 Feb, 20260.170.98%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.010%--
Mon 23 Feb, 20260.01-10%--
Fri 20 Feb, 20260.02-16.67%--
Thu 19 Feb, 20260.030%--
Wed 18 Feb, 20260.030%--
Tue 17 Feb, 20260.05-11.11%--
Mon 16 Feb, 20260.250%--
Fri 13 Feb, 20260.250%--
Thu 12 Feb, 20260.250%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-3.24%30.34-9.21%0.12
Mon 23 Feb, 20260.01-23.07%28.00-14.61%0.12
Fri 20 Feb, 20260.02-8.03%28.00-10.1%0.11
Thu 19 Feb, 20260.02-13.32%27.50-1.98%0.11
Wed 18 Feb, 20260.04-13.5%27.10-6.48%0.1
Tue 17 Feb, 20260.05-7.63%27.25-0.92%0.09
Mon 16 Feb, 20260.10-5.48%28.61-41.4%0.09
Fri 13 Feb, 20260.10-5.73%26.600%0.14
Thu 12 Feb, 20260.14-6.79%26.600%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.050%30.00--
Mon 23 Feb, 20260.05-17.81%30.00--
Fri 20 Feb, 20260.02-3.95%30.000%-
Thu 19 Feb, 20260.02-9.52%30.950%0.03
Wed 18 Feb, 20260.03-7.69%30.950%0.02
Tue 17 Feb, 20260.05-14.95%30.950%0.02
Mon 16 Feb, 20260.09-2.73%30.950%0.02
Fri 13 Feb, 20260.09-6.78%30.950%0.02
Thu 12 Feb, 20260.12-7.81%23.300%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.010%34.250%0.04
Mon 23 Feb, 20260.01-5.43%32.000%0.04
Fri 20 Feb, 20260.02-3.01%32.00-28.57%0.04
Thu 19 Feb, 20260.03-5.67%32.10-41.67%0.05
Wed 18 Feb, 20260.03-0.7%29.050%0.09
Tue 17 Feb, 20260.05-34.26%29.050%0.08
Mon 16 Feb, 20260.07-0.46%29.050%0.06
Fri 13 Feb, 20260.08-13.2%29.050%0.06
Thu 12 Feb, 20260.09-1.57%29.050%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.01-1.34%--
Mon 23 Feb, 20260.01-15.84%--
Fri 20 Feb, 20260.01-2.21%--
Thu 19 Feb, 20260.02-4.34%--
Wed 18 Feb, 20260.03-2.98%--
Tue 17 Feb, 20260.04-4.42%--
Mon 16 Feb, 20260.06-2.11%--
Fri 13 Feb, 20260.07-5.88%--
Thu 12 Feb, 20260.08-12.64%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 20260.010%--
Mon 23 Feb, 20260.01-9.17%--
Fri 20 Feb, 20260.010%--
Thu 19 Feb, 20260.01-21.57%--
Wed 18 Feb, 20260.02-20.73%--
Tue 17 Feb, 20260.02-3.02%--
Mon 16 Feb, 20260.04-5.69%--
Fri 13 Feb, 20260.04-8.66%--
Thu 12 Feb, 20260.05-5.33%--

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
Tue 24 Feb, 202629.04-0.56--
Mon 23 Feb, 202629.04-0.56--
Fri 20 Feb, 202629.04-0.56--
Thu 19 Feb, 202629.04-0.56--
Wed 18 Feb, 202629.04-0.56--
Tue 17 Feb, 202629.04-0.56--
Mon 16 Feb, 202629.04-0.56--
Fri 13 Feb, 202629.04-0.56--
Thu 12 Feb, 202629.04-0.56--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 24 Feb, 202616.410%0.01-5.93%37
Mon 23 Feb, 202616.410%0.01-1.67%39.33
Fri 20 Feb, 202616.410%0.02-6.98%40
Thu 19 Feb, 202616.410%0.01-16.23%43
Wed 18 Feb, 202616.410%0.04-1.91%51.33
Tue 17 Feb, 202616.41-0.06-8.72%52.33

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