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 5425
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: 29 Sep, 2026. View: 25 Aug, 2026 29 Sep, 2026 27 Oct, 2026 23 Nov, 2026
IRFC SPOT Price: 79.31 as on 17 Sep, 2026
Bond 8.00% Pa Tax Free S1 (IRFC) target & price
| IRFC Target | Price |
| Target up: | 80.56 |
| Target up: | 80.25 |
| Target up: | 79.94 |
| Target down: | 79.29 |
| Target down: | 78.98 |
| Target down: | 78.67 |
| Target down: | 78.02 |
| Date | Close | Open | High | Low | Volume |
| 17 Thu Sep 2026 | 79.31 | 79.30 | 79.92 | 78.65 | 6.49 M |
| 16 Wed Sep 2026 | 78.95 | 79.41 | 79.58 | 78.16 | 9.83 M |
| 15 Tue Sep 2026 | 79.15 | 81.09 | 81.87 | 79.00 | 8.66 M |
| 11 Fri Sep 2026 | 81.09 | 80.95 | 81.09 | 80.10 | 8.03 M |
| 10 Thu Sep 2026 | 81.08 | 81.39 | 82.67 | 80.76 | 8.52 M |
| 09 Wed Sep 2026 | 81.39 | 81.90 | 82.40 | 81.12 | 6.69 M |
| 08 Tue Sep 2026 | 82.00 | 82.90 | 82.93 | 81.75 | 5.88 M |
| 07 Mon Sep 2026 | 83.00 | 83.50 | 83.90 | 82.63 | 5.92 M |
Maximum CALL writing has been for strikes: 90 85 82 These will serve as resistance
Maximum PUT writing has been for strikes: 80 90 89 These will serve as support
Put to Call Ratio (PCR) has increased for strikes: 76 87 77 81
Put to Call Ratio (PCR) has decreased for strikes: 78 82 70 79
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 17 Sep, 2026 | 1.16 | 7.31% | 1.69 | 0.4% | 1.82 |
| Wed 16 Sep, 2026 | 1.26 | 0.13% | 2.13 | 17.78% | 1.94 |
| Tue 15 Sep, 2026 | 1.22 | 274.52% | 2.27 | 0.47% | 1.65 |
| Fri 11 Sep, 2026 | 2.42 | 40.54% | 1.13 | 1.26% | 6.16 |
| Thu 10 Sep, 2026 | 2.34 | 18.4% | 1.17 | -5.66% | 8.55 |
| Tue 08 Sep, 2026 | 3.15 | 32.98% | 0.87 | 0.37% | 10.74 |
| Mon 07 Sep, 2026 | 3.74 | 5.62% | 0.76 | 0.53% | 14.22 |
| Fri 04 Sep, 2026 | 4.72 | 4.71% | 0.67 | -3.2% | 14.94 |
| Thu 03 Sep, 2026 | 3.78 | 4.94% | 0.93 | 24.23% | 16.16 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.81 | -1.41% | 2.34 | -6.71% | 0.47 |
| Wed 16 Sep, 2026 | 0.93 | 1.43% | 2.71 | -1.05% | 0.5 |
| Tue 15 Sep, 2026 | 0.92 | 46.48% | 2.95 | -18.29% | 0.51 |
| Fri 11 Sep, 2026 | 1.85 | 46.74% | 1.52 | 9.72% | 0.91 |
| Thu 10 Sep, 2026 | 1.81 | 401.92% | 1.59 | 57.14% | 1.22 |
| Tue 08 Sep, 2026 | 2.48 | 477.78% | 1.24 | 18.71% | 3.9 |
| Mon 07 Sep, 2026 | 3.76 | 0% | 1.03 | -6.04% | 19 |
| Fri 04 Sep, 2026 | 3.76 | 0% | 0.90 | 40% | 20.22 |
| Thu 03 Sep, 2026 | 3.02 | 0% | 1.20 | 9.24% | 14.44 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.57 | 18.07% | 3.01 | 0.9% | 0.33 |
| Wed 16 Sep, 2026 | 0.73 | 9.72% | 3.63 | -2.35% | 0.39 |
| Tue 15 Sep, 2026 | 0.70 | 18.31% | 3.87 | -7.86% | 0.43 |
| Fri 11 Sep, 2026 | 1.43 | 2.8% | 2.00 | -1.07% | 0.56 |
| Thu 10 Sep, 2026 | 1.39 | 100.94% | 2.17 | 10.03% | 0.58 |
| Tue 08 Sep, 2026 | 1.95 | 41.59% | 1.68 | 5.28% | 1.06 |
| Mon 07 Sep, 2026 | 2.41 | 5.61% | 1.41 | 2.55% | 1.42 |
| Fri 04 Sep, 2026 | 3.17 | -10.08% | 1.19 | 15.44% | 1.47 |
| Thu 03 Sep, 2026 | 2.53 | -6.3% | 1.60 | 7.51% | 1.14 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.39 | 2.72% | 3.98 | -0.49% | 0.3 |
| Wed 16 Sep, 2026 | 0.53 | 3.12% | 4.32 | -14.71% | 0.31 |
| Tue 15 Sep, 2026 | 0.54 | 7.36% | 4.44 | -3.25% | 0.37 |
| Fri 11 Sep, 2026 | 1.06 | -6.12% | 2.71 | 0% | 0.41 |
| Thu 10 Sep, 2026 | 1.04 | 31.34% | 2.85 | 3.36% | 0.39 |
| Tue 08 Sep, 2026 | 1.50 | 33.61% | 2.18 | -4.03% | 0.49 |
| Mon 07 Sep, 2026 | 1.89 | 39.08% | 1.87 | 2.9% | 0.68 |
| Fri 04 Sep, 2026 | 2.56 | -23.01% | 1.54 | 44.31% | 0.92 |
| Thu 03 Sep, 2026 | 1.97 | 13.38% | 2.05 | -15.66% | 0.49 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.28 | 1.46% | 4.86 | 0% | 0.28 |
| Wed 16 Sep, 2026 | 0.40 | -2.14% | 5.24 | -4.94% | 0.28 |
| Tue 15 Sep, 2026 | 0.41 | 5.26% | 5.18 | -1.22% | 0.29 |
| Fri 11 Sep, 2026 | 0.80 | 5.35% | 3.49 | -4.09% | 0.31 |
| Thu 10 Sep, 2026 | 0.78 | 1% | 3.56 | 10.32% | 0.34 |
| Tue 08 Sep, 2026 | 1.14 | 5.04% | 2.87 | 1.97% | 0.31 |
| Mon 07 Sep, 2026 | 1.45 | 17.82% | 2.44 | -5.59% | 0.32 |
| Fri 04 Sep, 2026 | 2.01 | 2.54% | 2.03 | 15% | 0.4 |
| Thu 03 Sep, 2026 | 1.53 | -1.5% | 2.61 | -2.1% | 0.36 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.21 | 0.62% | 5.81 | -5.72% | 0.67 |
| Wed 16 Sep, 2026 | 0.31 | 1.88% | 6.26 | -4.24% | 0.71 |
| Tue 15 Sep, 2026 | 0.30 | -0.16% | 6.32 | -0.82% | 0.76 |
| Fri 11 Sep, 2026 | 0.61 | -5.48% | 4.25 | -2.21% | 0.76 |
| Thu 10 Sep, 2026 | 0.59 | 16.58% | 4.35 | -1.87% | 0.74 |
| Tue 08 Sep, 2026 | 0.87 | 1.31% | 3.62 | 2.11% | 0.88 |
| Mon 07 Sep, 2026 | 1.12 | 9.9% | 3.11 | -1% | 0.87 |
| Fri 04 Sep, 2026 | 1.59 | -7.14% | 2.52 | 0.1% | 0.97 |
| Thu 03 Sep, 2026 | 1.19 | 6.97% | 3.23 | -1.18% | 0.9 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.17 | 0.34% | 6.89 | 0% | 0.25 |
| Wed 16 Sep, 2026 | 0.24 | 3.76% | 6.89 | -5.73% | 0.26 |
| Tue 15 Sep, 2026 | 0.27 | 0.9% | 7.19 | -3.09% | 0.28 |
| Fri 11 Sep, 2026 | 0.48 | 3.17% | 5.46 | -0.61% | 0.29 |
| Thu 10 Sep, 2026 | 0.45 | 14.74% | 5.32 | 1.88% | 0.3 |
| Tue 08 Sep, 2026 | 0.67 | 8.58% | 4.40 | 1.27% | 0.34 |
| Mon 07 Sep, 2026 | 0.88 | 6.68% | 3.86 | -1.25% | 0.37 |
| Fri 04 Sep, 2026 | 1.23 | -12.17% | 3.52 | -0.62% | 0.4 |
| Thu 03 Sep, 2026 | 0.91 | 8.24% | 3.99 | -2.42% | 0.35 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.13 | -23.77% | 7.69 | -1.63% | 0.26 |
| Wed 16 Sep, 2026 | 0.19 | -7.44% | 7.72 | -2.38% | 0.2 |
| Tue 15 Sep, 2026 | 0.23 | -1.2% | 8.00 | -0.79% | 0.19 |
| Fri 11 Sep, 2026 | 0.37 | 11.35% | 6.37 | 0% | 0.19 |
| Thu 10 Sep, 2026 | 0.36 | 7.54% | 5.68 | -1.55% | 0.21 |
| Tue 08 Sep, 2026 | 0.55 | -4.95% | 5.11 | 0% | 0.23 |
| Mon 07 Sep, 2026 | 0.67 | 12.48% | 4.98 | 0% | 0.22 |
| Fri 04 Sep, 2026 | 0.98 | -8.11% | 4.98 | 0% | 0.25 |
| Thu 03 Sep, 2026 | 0.72 | 8.83% | 4.98 | 0% | 0.23 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.11 | 0.68% | 7.87 | 0% | 0.37 |
| Wed 16 Sep, 2026 | 0.16 | -3.27% | 6.90 | 0% | 0.37 |
| Tue 15 Sep, 2026 | 0.18 | -2.34% | 6.90 | 0% | 0.36 |
| Fri 11 Sep, 2026 | 0.29 | 4.44% | 7.71 | -3.49% | 0.35 |
| Thu 10 Sep, 2026 | 0.29 | 8.43% | 5.42 | 0% | 0.38 |
| Tue 08 Sep, 2026 | 0.42 | 0.24% | 5.42 | 0% | 0.41 |
| Mon 07 Sep, 2026 | 0.52 | -0.72% | 5.42 | 0% | 0.42 |
| Fri 04 Sep, 2026 | 0.74 | -14.2% | 5.42 | 0% | 0.41 |
| Thu 03 Sep, 2026 | 0.55 | 6.81% | 5.42 | 0.58% | 0.35 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.08 | -0.29% | 9.57 | 0% | 1.28 |
| Wed 16 Sep, 2026 | 0.13 | -3.21% | 9.57 | 0% | 1.27 |
| Tue 15 Sep, 2026 | 0.15 | 0.84% | 7.46 | 0% | 1.23 |
| Fri 11 Sep, 2026 | 0.24 | -0.97% | 7.46 | 0% | 1.24 |
| Thu 10 Sep, 2026 | 0.23 | -0.42% | 7.46 | 0% | 1.23 |
| Tue 08 Sep, 2026 | 0.34 | -0.14% | 6.89 | 0.34% | 1.22 |
| Mon 07 Sep, 2026 | 0.41 | 0.56% | 5.88 | 0% | 1.22 |
| Fri 04 Sep, 2026 | 0.58 | 1.27% | 5.88 | 0% | 1.23 |
| Thu 03 Sep, 2026 | 0.43 | 2.31% | 6.39 | -0.11% | 1.24 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.08 | 1.01% | 10.74 | 0% | 0.28 |
| Wed 16 Sep, 2026 | 0.12 | 0.21% | 11.00 | -1.81% | 0.28 |
| Tue 15 Sep, 2026 | 0.14 | 8.89% | 11.08 | -0.11% | 0.29 |
| Fri 11 Sep, 2026 | 0.21 | 2.5% | 9.06 | -0.32% | 0.31 |
| Thu 10 Sep, 2026 | 0.20 | -0.38% | 8.89 | -0.11% | 0.32 |
| Tue 08 Sep, 2026 | 0.27 | 3.9% | 8.02 | 0% | 0.32 |
| Mon 07 Sep, 2026 | 0.33 | 8.3% | 7.31 | 0% | 0.33 |
| Fri 04 Sep, 2026 | 0.48 | -7.79% | 6.37 | -0.32% | 0.36 |
| Thu 03 Sep, 2026 | 0.35 | 9.67% | 6.92 | 0.11% | 0.34 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.07 | -7.59% | 8.27 | 0% | 0.05 |
| Wed 16 Sep, 2026 | 0.10 | -29.46% | 8.27 | 0% | 0.05 |
| Tue 15 Sep, 2026 | 0.12 | -10.4% | 8.27 | 0% | 0.04 |
| Fri 11 Sep, 2026 | 0.17 | -6.72% | 8.27 | 0% | 0.03 |
| Thu 10 Sep, 2026 | 0.17 | 20.72% | 8.27 | 0% | 0.03 |
| Tue 08 Sep, 2026 | 0.23 | -2.63% | 8.27 | 0% | 0.04 |
| Mon 07 Sep, 2026 | 0.26 | 23.91% | 8.27 | 0% | 0.04 |
| Fri 04 Sep, 2026 | 0.35 | 16.46% | 8.27 | 0% | 0.04 |
| Thu 03 Sep, 2026 | 0.28 | -10.23% | 8.27 | 33.33% | 0.05 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.06 | -1.72% | 13.30 | 0% | 0.25 |
| Wed 16 Sep, 2026 | 0.08 | -18.88% | 13.30 | -29.27% | 0.25 |
| Tue 15 Sep, 2026 | 0.10 | -5.92% | 6.61 | 0% | 0.29 |
| Fri 11 Sep, 2026 | 0.14 | -0.65% | 6.61 | 0% | 0.27 |
| Thu 10 Sep, 2026 | 0.14 | -3.16% | 6.61 | 0% | 0.27 |
| Tue 08 Sep, 2026 | 0.16 | 5.33% | 6.61 | 0% | 0.26 |
| Mon 07 Sep, 2026 | 0.22 | -1.32% | 6.61 | 0% | 0.27 |
| Fri 04 Sep, 2026 | 0.29 | 32.17% | 6.61 | 0% | 0.27 |
| Thu 03 Sep, 2026 | 0.24 | -2.54% | 6.61 | 0% | 0.36 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.05 | 1.31% | 9.07 | 0% | 0.1 |
| Wed 16 Sep, 2026 | 0.08 | -7.83% | 9.07 | 0% | 0.1 |
| Tue 15 Sep, 2026 | 0.09 | -19.81% | 9.07 | 0% | 0.1 |
| Fri 11 Sep, 2026 | 0.12 | 40.82% | 9.07 | 0% | 0.08 |
| Thu 10 Sep, 2026 | 0.13 | 4.26% | 9.07 | 0% | 0.11 |
| Tue 08 Sep, 2026 | 0.15 | -6% | 9.07 | 0% | 0.11 |
| Mon 07 Sep, 2026 | 0.20 | -3.85% | 9.07 | 0% | 0.11 |
| Fri 04 Sep, 2026 | 0.24 | -4.29% | 8.18 | 0% | 0.1 |
| Thu 03 Sep, 2026 | 0.21 | -6.32% | 8.18 | 0% | 0.1 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 6.86 | - | 12.94 | 0% | - |
| Wed 16 Sep, 2026 | 6.86 | - | 12.94 | 0% | - |
| Tue 15 Sep, 2026 | 6.86 | - | 12.94 | 0% | - |
| Fri 11 Sep, 2026 | 6.86 | - | 12.94 | 0% | - |
| Thu 10 Sep, 2026 | 6.86 | - | 12.94 | 0% | - |
| Tue 08 Sep, 2026 | 6.86 | - | 9.00 | 0% | - |
| Mon 07 Sep, 2026 | 6.86 | - | 9.00 | 0% | - |
| Fri 04 Sep, 2026 | 6.86 | - | 9.00 | 0% | - |
| Thu 03 Sep, 2026 | 6.86 | - | 9.00 | 0% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.05 | -4.66% | 15.66 | 0% | 0.16 |
| Wed 16 Sep, 2026 | 0.06 | -5.76% | 15.66 | 0% | 0.16 |
| Tue 15 Sep, 2026 | 0.07 | -8.33% | 15.20 | 0% | 0.15 |
| Fri 11 Sep, 2026 | 0.09 | 3.9% | 14.20 | 0% | 0.13 |
| Thu 10 Sep, 2026 | 0.10 | 1.61% | 13.60 | 1.04% | 0.14 |
| Tue 08 Sep, 2026 | 0.12 | -2.43% | 12.66 | 0% | 0.14 |
| Mon 07 Sep, 2026 | 0.13 | 1.01% | 12.66 | 0% | 0.14 |
| Fri 04 Sep, 2026 | 0.15 | 1.32% | 12.66 | 0% | 0.14 |
| Thu 03 Sep, 2026 | 0.14 | 5.24% | 12.66 | 0% | 0.14 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.05 | 0% | 11.24 | 0% | 0.1 |
| Wed 16 Sep, 2026 | 0.05 | 0% | 11.24 | 0% | 0.1 |
| Tue 15 Sep, 2026 | 0.05 | 0% | 11.24 | 0% | 0.1 |
| Fri 11 Sep, 2026 | 0.05 | 0% | 11.24 | 0% | 0.1 |
| Thu 10 Sep, 2026 | 0.09 | -9.38% | 11.24 | 0% | 0.1 |
| Tue 08 Sep, 2026 | 0.13 | 0% | 11.24 | 0% | 0.09 |
| Mon 07 Sep, 2026 | 0.13 | 0% | 11.24 | 0% | 0.09 |
| Fri 04 Sep, 2026 | 0.13 | 0% | 11.24 | 0% | 0.09 |
| Thu 03 Sep, 2026 | 0.13 | -13.51% | 11.24 | 0% | 0.09 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.04 | 0% | 12.21 | 0% | 0.11 |
| Wed 16 Sep, 2026 | 0.05 | 12.5% | 12.21 | 0% | 0.11 |
| Tue 15 Sep, 2026 | 0.14 | 4.35% | 12.21 | 0% | 0.13 |
| Fri 11 Sep, 2026 | 0.12 | 0% | 12.21 | 0% | 0.13 |
| Thu 10 Sep, 2026 | 0.12 | 0% | 12.21 | 0% | 0.13 |
| Tue 08 Sep, 2026 | 0.12 | 0% | 12.21 | 0% | 0.13 |
| Mon 07 Sep, 2026 | 0.12 | 0% | 12.21 | 0% | 0.13 |
| Fri 04 Sep, 2026 | 0.12 | -4.17% | 12.21 | 0% | 0.13 |
| Thu 03 Sep, 2026 | 0.18 | 0% | 12.21 | 0% | 0.13 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.05 | 0% | 14.60 | 0% | 2 |
| Wed 16 Sep, 2026 | 0.05 | 0% | 14.60 | 0% | 2 |
| Tue 15 Sep, 2026 | 0.05 | -50% | 14.60 | 0% | 2 |
| Fri 11 Sep, 2026 | 0.12 | 0% | 14.60 | 0% | 1 |
| Thu 10 Sep, 2026 | 0.12 | 0% | 14.60 | 0% | 1 |
| Tue 08 Sep, 2026 | 0.12 | 0% | 14.60 | 0% | 1 |
| Mon 07 Sep, 2026 | 0.12 | 0% | 14.60 | 0% | 1 |
| Fri 04 Sep, 2026 | 0.12 | 0% | 14.60 | 33.33% | 1 |
| Thu 03 Sep, 2026 | 0.12 | 0% | 12.73 | 0% | 0.75 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Wed 26 Aug, 2026 | 2.25 | - | 14.10 | 0% | - |
| Tue 25 Aug, 2026 | 2.25 | - | 14.10 | 0% | - |
| Mon 24 Aug, 2026 | 2.25 | - | 14.10 | 0% | - |
| Fri 21 Aug, 2026 | 2.25 | - | 14.10 | 0% | - |
| Thu 20 Aug, 2026 | 2.25 | - | 14.10 | 0% | - |
| Wed 19 Aug, 2026 | 2.25 | - | 14.10 | 0% | - |
| Tue 18 Aug, 2026 | 2.25 | - | 14.10 | 0% | - |
| Mon 17 Aug, 2026 | 2.25 | - | 14.10 | 0% | - |
| Fri 14 Aug, 2026 | 2.25 | - | 14.10 | 0% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.03 | -4.06% | 20.33 | -0.51% | 0.51 |
| Wed 16 Sep, 2026 | 0.04 | -2.72% | 20.25 | -1.52% | 0.49 |
| Tue 15 Sep, 2026 | 0.04 | -2.41% | 21.05 | -1.98% | 0.49 |
| Fri 11 Sep, 2026 | 0.05 | -17.5% | 18.00 | 0% | 0.49 |
| Thu 10 Sep, 2026 | 0.05 | -4.37% | 18.00 | 1% | 0.4 |
| Tue 08 Sep, 2026 | 0.05 | -7.07% | 15.95 | 0% | 0.38 |
| Mon 07 Sep, 2026 | 0.06 | -5.35% | 15.95 | 0% | 0.35 |
| Fri 04 Sep, 2026 | 0.07 | -8.84% | 15.95 | -2.44% | 0.33 |
| Thu 03 Sep, 2026 | 0.07 | -1.94% | 16.94 | -0.49% | 0.31 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.02 | 0% | 18.96 | 0% | 0.23 |
| Wed 16 Sep, 2026 | 0.02 | 0% | 18.96 | 0% | 0.23 |
| Tue 15 Sep, 2026 | 0.02 | 0% | 18.96 | 0% | 0.23 |
| Fri 11 Sep, 2026 | 0.02 | 0% | 18.96 | 0% | 0.23 |
| Thu 10 Sep, 2026 | 0.02 | 0% | 18.96 | 0% | 0.23 |
| Tue 08 Sep, 2026 | 0.09 | 0% | 18.96 | 0% | 0.23 |
| Mon 07 Sep, 2026 | 0.09 | 0% | 18.96 | 0% | 0.23 |
| Fri 04 Sep, 2026 | 0.09 | 0% | 17.80 | 11.11% | 0.23 |
| Thu 03 Sep, 2026 | 0.09 | 0% | 16.44 | 0% | 0.2 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.02 | 0% | 24.81 | 0% | 2.34 |
| Wed 16 Sep, 2026 | 0.03 | 0% | 24.81 | 12.66% | 2.34 |
| Tue 15 Sep, 2026 | 0.03 | 0% | 24.41 | -4.82% | 2.08 |
| Fri 11 Sep, 2026 | 0.03 | 0% | 22.44 | 0% | 2.18 |
| Thu 10 Sep, 2026 | 0.03 | 0% | 22.44 | -2.35% | 2.18 |
| Tue 08 Sep, 2026 | 0.04 | 0% | 21.75 | -6.59% | 2.24 |
| Mon 07 Sep, 2026 | 0.04 | 0% | 20.24 | 0% | 2.39 |
| Fri 04 Sep, 2026 | 0.04 | 0% | 20.24 | -5.21% | 2.39 |
| Thu 03 Sep, 2026 | 0.04 | -9.52% | 20.60 | -1.03% | 2.53 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 0.04 | 0% | 28.60 | -1.06% | 0.92 |
| Wed 16 Sep, 2026 | 0.04 | -26.57% | 28.60 | -17.49% | 0.93 |
| Tue 15 Sep, 2026 | 0.04 | -0.24% | 27.00 | 0% | 0.83 |
| Fri 11 Sep, 2026 | 0.04 | -4.6% | 26.57 | -26.87% | 0.83 |
| Thu 10 Sep, 2026 | 0.04 | -0.46% | 26.78 | -33.66% | 1.08 |
| Tue 08 Sep, 2026 | 0.03 | 0% | 25.39 | -0.56% | 1.62 |
| Mon 07 Sep, 2026 | 0.03 | 0% | 23.97 | 0% | 1.63 |
| Fri 04 Sep, 2026 | 0.03 | 0% | 23.97 | -0.42% | 1.63 |
| Thu 03 Sep, 2026 | 0.03 | 0% | 24.99 | 0% | 1.63 |
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 17 Sep, 2026 | 1.63 | 1.73% | 1.14 | -9.43% | 0.7 |
| Wed 16 Sep, 2026 | 1.70 | 52.83% | 1.58 | 34.18% | 0.79 |
| Tue 15 Sep, 2026 | 1.64 | 4316.67% | 1.66 | 8.22% | 0.89 |
| Fri 11 Sep, 2026 | 3.06 | 100% | 0.80 | 43.14% | 36.5 |
| Thu 10 Sep, 2026 | 3.21 | 200% | 0.81 | 86.59% | 51 |
| Tue 08 Sep, 2026 | 4.62 | 0% | 0.63 | 1.23% | 82 |
| Mon 07 Sep, 2026 | 4.62 | 0% | 0.55 | 17.39% | 81 |
| Fri 04 Sep, 2026 | 4.62 | 0% | 0.51 | 40.82% | 69 |
| Thu 03 Sep, 2026 | 4.62 | - | 0.70 | 19.51% | 49 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 2.21 | 53.62% | 0.76 | -4.79% | 3.19 |
| Wed 16 Sep, 2026 | 2.18 | 165.38% | 1.13 | 12.34% | 5.14 |
| Tue 15 Sep, 2026 | 3.95 | 0% | 1.24 | 14.08% | 12.15 |
| Fri 11 Sep, 2026 | 3.95 | 188.89% | 0.54 | -4.15% | 10.65 |
| Thu 10 Sep, 2026 | 3.78 | 28.57% | 0.57 | 3.21% | 32.11 |
| Tue 08 Sep, 2026 | 5.60 | 0% | 0.47 | 1.82% | 40 |
| Mon 07 Sep, 2026 | 5.60 | 0% | 0.40 | 4.17% | 39.29 |
| Fri 04 Sep, 2026 | 5.60 | 75% | 0.38 | 0% | 37.71 |
| Thu 03 Sep, 2026 | 7.20 | 0% | 0.51 | 0% | 66 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 2.93 | 57.14% | 0.49 | 69.35% | 19.09 |
| Wed 16 Sep, 2026 | 3.17 | - | 0.79 | 7.83% | 17.71 |
| Tue 15 Sep, 2026 | 12.61 | - | 0.84 | -8.73% | - |
| Fri 11 Sep, 2026 | 12.61 | - | 0.41 | 55.56% | - |
| Thu 10 Sep, 2026 | 12.61 | - | 0.41 | 44.64% | - |
| Tue 08 Sep, 2026 | 12.61 | - | 0.33 | 0% | - |
| Mon 07 Sep, 2026 | 12.61 | - | 0.29 | -22.22% | - |
| Fri 04 Sep, 2026 | 12.61 | - | 0.28 | 4.35% | - |
| Thu 03 Sep, 2026 | 12.61 | - | 0.38 | -16.87% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 7.12 | 0% | 0.31 | 110.2% | 34.33 |
| Wed 16 Sep, 2026 | 7.12 | 0% | 0.53 | -2% | 16.33 |
| Tue 15 Sep, 2026 | 7.12 | 0% | 0.59 | 38.89% | 16.67 |
| Fri 11 Sep, 2026 | 7.12 | 0% | 0.30 | 13.68% | 12 |
| Thu 10 Sep, 2026 | 7.12 | 0% | 0.30 | -22.76% | 10.56 |
| Tue 08 Sep, 2026 | 7.12 | 0% | 0.26 | -11.51% | 13.67 |
| Mon 07 Sep, 2026 | 7.12 | 0% | 0.21 | -5.44% | 15.44 |
| Fri 04 Sep, 2026 | 7.12 | 0% | 0.22 | -0.68% | 16.33 |
| Thu 03 Sep, 2026 | 7.12 | 12.5% | 0.29 | 8.82% | 16.44 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 4.69 | 9.09% | 0.21 | 2.12% | 8.04 |
| Wed 16 Sep, 2026 | 4.35 | 15.79% | 0.39 | 9.25% | 8.59 |
| Tue 15 Sep, 2026 | 6.18 | 0% | 0.41 | 84.04% | 9.11 |
| Fri 11 Sep, 2026 | 6.18 | 18.75% | 0.22 | -12.96% | 4.95 |
| Thu 10 Sep, 2026 | 7.05 | 45.45% | 0.21 | 27.06% | 6.75 |
| Tue 08 Sep, 2026 | 7.30 | -15.38% | 0.19 | 11.84% | 7.73 |
| Mon 07 Sep, 2026 | 8.70 | 0% | 0.17 | -10.59% | 5.85 |
| Fri 04 Sep, 2026 | 8.70 | 160% | 0.17 | -12.37% | 6.54 |
| Thu 03 Sep, 2026 | 8.25 | 150% | 0.20 | 2.11% | 19.4 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 5.93 | 0% | 0.14 | 1.11% | 2.94 |
| Wed 16 Sep, 2026 | 5.93 | 24% | 0.26 | 66.67% | 2.9 |
| Tue 15 Sep, 2026 | 7.08 | 0% | 0.28 | 10.2% | 2.16 |
| Fri 11 Sep, 2026 | 7.08 | 78.57% | 0.16 | -15.52% | 1.96 |
| Thu 10 Sep, 2026 | 9.42 | 0% | 0.15 | 18.37% | 4.14 |
| Tue 08 Sep, 2026 | 9.42 | 0% | 0.18 | -7.55% | 3.5 |
| Mon 07 Sep, 2026 | 9.42 | 0% | 0.10 | 0% | 3.79 |
| Fri 04 Sep, 2026 | 9.42 | 0% | 0.10 | -1.85% | 3.79 |
| Thu 03 Sep, 2026 | 9.42 | 27.27% | 0.20 | 0% | 3.86 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 15.81 | - | 0.10 | 140% | - |
| Wed 16 Sep, 2026 | 15.81 | - | 0.19 | 0% | - |
| Tue 15 Sep, 2026 | 15.81 | - | 0.19 | 25% | - |
| Fri 11 Sep, 2026 | 15.81 | - | 0.15 | - | - |
| Thu 10 Sep, 2026 | 15.81 | - | 0.90 | - | - |
| Tue 08 Sep, 2026 | 15.81 | - | 0.90 | - | - |
| Mon 07 Sep, 2026 | 15.81 | - | 0.90 | - | - |
| Fri 04 Sep, 2026 | 15.81 | - | 0.90 | - | - |
| Thu 03 Sep, 2026 | 15.81 | - | 0.90 | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 8.45 | 0% | 0.07 | -5.07% | 18.71 |
| Wed 16 Sep, 2026 | 8.45 | 0% | 0.13 | 2.99% | 19.71 |
| Tue 15 Sep, 2026 | 8.45 | 0% | 0.14 | 71.79% | 19.14 |
| Fri 11 Sep, 2026 | 8.45 | 40% | 0.11 | -9.3% | 11.14 |
| Thu 10 Sep, 2026 | 13.50 | 0% | 0.10 | 0% | 17.2 |
| Tue 08 Sep, 2026 | 13.50 | 0% | 0.06 | 11.69% | 17.2 |
| Mon 07 Sep, 2026 | 13.50 | 0% | 0.06 | 0% | 15.4 |
| Fri 04 Sep, 2026 | 13.50 | 0% | 0.06 | 2.67% | 15.4 |
| Thu 03 Sep, 2026 | 13.50 | 0% | 0.06 | -1.32% | 15 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 8.95 | - | 0.15 | 100% | 2 |
| Wed 16 Sep, 2026 | 17.52 | - | 0.08 | - | - |
| Tue 15 Sep, 2026 | 17.52 | - | 0.63 | - | - |
| Fri 11 Sep, 2026 | 17.52 | - | 0.63 | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 9.30 | 0% | 0.04 | -18.6% | 8.75 |
| Wed 16 Sep, 2026 | 9.30 | 100% | 0.09 | 2.38% | 10.75 |
| Tue 15 Sep, 2026 | 12.00 | 0% | 0.09 | -2.33% | 21 |
| Fri 11 Sep, 2026 | 12.00 | 0% | 0.09 | -10.42% | 21.5 |
| Thu 10 Sep, 2026 | 12.00 | 100% | 0.08 | 433.33% | 24 |
| Tue 08 Sep, 2026 | 12.00 | - | 0.17 | 0% | 9 |
| Mon 07 Sep, 2026 | 22.43 | - | 0.17 | 0% | - |
| Fri 04 Sep, 2026 | 22.43 | - | 0.17 | 0% | - |
| Thu 03 Sep, 2026 | 22.43 | - | 0.17 | 0% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 19.30 | - | 0.43 | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 24.18 | - | 0.15 | 0% | - |
| Wed 16 Sep, 2026 | 24.18 | - | 0.15 | 0% | - |
| Tue 15 Sep, 2026 | 24.18 | - | 0.15 | 0% | - |
| Fri 11 Sep, 2026 | 24.18 | - | 0.15 | 14.29% | - |
| Thu 10 Sep, 2026 | 24.18 | - | 0.13 | - | - |
| Tue 08 Sep, 2026 | 24.18 | - | 0.61 | - | - |
| Mon 07 Sep, 2026 | 24.18 | - | 0.61 | - | - |
| Fri 04 Sep, 2026 | 24.18 | - | 0.61 | - | - |
| Thu 03 Sep, 2026 | 24.18 | - | 0.61 | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Thu 17 Sep, 2026 | 25.98 | - | 0.44 | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
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