Indian Rail (IRCTC) 960 call [CE] price option chart analysis
Indian Rail Tour Corp Ltd (IRCTC) 960 CE analysis Indian Rail Tour Corp Ltd option chain analysis
| Date | Close | Open | High | Low | Volume |
| 16 Mon May | 653.75 | 657.85 | 659.85 | 639.55 | 22.512 lakhs |
| 13 Fri May | 651.80 | 626.00 | 661.00 | 626.00 | 36.836 lakhs |
| 12 Thu May | 620.65 | 653.00 | 653.00 | 618.00 | 37.562 lakhs |
| 11 Wed May | 657.10 | 678.90 | 688.00 | 643.65 | 25.864 lakhs |
| 10 Tue May | 678.75 | 688.75 | 698.80 | 675.00 | 14.979 lakhs |
| 09 Mon May | 690.75 | 699.00 | 702.45 | 684.25 | 18.798 lakhs |
| 06 Fri May | 704.55 | 710.00 | 710.95 | 700.00 | 21.647 lakhs |
| 05 Thu May | 717.20 | 729.95 | 732.60 | 714.20 | 12.452 lakhs |
| 04 Wed May | 721.65 | 740.00 | 744.70 | 719.15 | 16.54 lakhs |
| 02 Mon May | 737.50 | 740.00 | 742.70 | 730.15 | 12.992 lakhs |
My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 675.1, but if it comes above 675.1, then a intra day buy could be more profitable.
If you take a sell trade below 675.1, then use 675.1 as stoploss and 622.8 as target. However if you take a buy trade in stock , then use 675.1 as stoploss and 718.73 as target.
Price action analysis of IRCTC based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.
Price action analysis of IRCTC based on a short to mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.
Price action analysis of IRCTC based on a mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.
Indian Rail (IRCTC) 960 call [CE] price option chart analysis 26 Thu May 2022 expiry
IRCTC call of strike 960 is trading at 0.50 on 13 Fri May and it has an open interest of 0 and total traded volume is 4550000
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 13 Fri May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Fri May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Thu May | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 |
| 04 Wed May | 1.50 | 1.50 | 1.50 | 1.50 | 1.00 |
| 02 Mon May | 1.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Fri Apr | 1.50 | 3.95 | 3.95 | 1.50 | 16.00 |
![chart Indian Rail (IRCTC) 960 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.IRCTC.CE.960.1653523200.chart.png)
The underlying equity is trading at 653.75 which means that call of strike 960 is OTM call option (out of the money)
There is no intrinsic value in this Call option
Lot size of IRCTC Indian Rail Tour Corp Ltd is 325
Total traded contracts are 0
Total Open Interest for call (CE) of strike 960 is 0
Indian Rail (IRCTC) maximum open interest Call
Maximum call writing has been done for strikes
Indian Rail (IRCTC) maximum open interest Put
Maximum Put writing has been done for strikes
IRCTC (CE) call of strike 960 of expiry 26 May is trading at 0.50 on 13 Fri May, and it has an open interest of 0 and total traded volume is 4550000 while call of strike 660 and put of strike 600 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Indian Rail (IRCTC) Out-the-money Calls, in-the-money Puts
Indian Rail (IRCTC) 660 strike 660 CE charts 660 PE charts
Call of strike 660 is 6.25 out-of-the-money, but PE of strike 660 is 6.25 in-the-money.
CE of strike 660 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 11.10 | 8.25 | 17.70 | 8.25 | 3485.00 |
| 12 Thu May | 7.10 | 14.00 | 15.45 | 6.55 | 1096.00 |
| 11 Wed May | 15.95 | 20.00 | 28.10 | 13.05 | 818.00 |
| 10 Tue May | 23.85 | 35.00 | 38.00 | 22.75 | 59.00 |
| 09 Mon May | 30.70 | 31.20 | 35.00 | 26.85 | 45.00 |
Intrinsic value in this PE of strike 660 is of 6.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 36.40 | 46.20 | 46.20 | 26.05 | 364.00 |
| 12 Thu May | 57.10 | 36.00 | 64.70 | 33.95 | 315.00 |
| 11 Wed May | 31.25 | 27.30 | 46.05 | 18.15 | 874.00 |
| 10 Tue May | 28.05 | 16.50 | 31.95 | 11.95 | 465.00 |
| 09 Mon May | 20.50 | 18.65 | 24.00 | 16.55 | 390.00 |
Indian Rail (IRCTC) 680 strike 680 CE charts 680 PE charts
Call of strike 680 is 26.25 out-of-the-money, but PE of strike 680 is 26.25 in-the-money.
CE of strike 680 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 6.65 | 5.20 | 10.40 | 5.15 | 1805.00 |
| 12 Thu May | 4.45 | 8.05 | 9.60 | 4.15 | 740.00 |
| 11 Wed May | 10.20 | 16.00 | 18.70 | 8.50 | 914.00 |
| 10 Tue May | 16.15 | 22.00 | 27.20 | 14.95 | 220.00 |
| 09 Mon May | 20.05 | 19.80 | 24.20 | 17.55 | 231.00 |
Intrinsic value in this PE of strike 680 is of 26.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 51.55 | 60.45 | 60.45 | 39.00 | 73.00 |
| 12 Thu May | 74.75 | 49.00 | 81.95 | 49.00 | 98.00 |
| 11 Wed May | 45.25 | 37.00 | 58.65 | 28.55 | 189.00 |
| 10 Tue May | 39.10 | 27.15 | 43.10 | 21.85 | 162.00 |
| 09 Mon May | 30.10 | 28.00 | 35.30 | 24.80 | 540.00 |
Indian Rail (IRCTC) 700 strike 700 CE charts 700 PE charts
Call of strike 700 is 46.25 out-of-the-money, but PE of strike 700 is 46.25 in-the-money.
CE of strike 700 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 4.20 | 3.30 | 6.20 | 3.25 | 2020.00 |
| 12 Thu May | 3.15 | 6.75 | 6.75 | 3.00 | 1475.00 |
| 11 Wed May | 6.65 | 10.05 | 11.95 | 5.50 | 1752.00 |
| 10 Tue May | 10.65 | 15.50 | 18.35 | 9.50 | 2470.00 |
| 09 Mon May | 13.30 | 16.25 | 18.15 | 11.50 | 1402.00 |
Intrinsic value in this PE of strike 700 is of 46.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 69.25 | 78.00 | 78.00 | 56.05 | 111.00 |
| 12 Thu May | 95.05 | 68.75 | 97.75 | 64.50 | 112.00 |
| 11 Wed May | 61.35 | 46.30 | 77.00 | 42.00 | 145.00 |
| 10 Tue May | 53.70 | 34.45 | 57.50 | 32.50 | 335.00 |
| 09 Mon May | 43.65 | 38.00 | 48.00 | 36.45 | 354.00 |
Indian Rail (IRCTC) 720 strike 720 CE charts 720 PE charts
Call of strike 720 is 66.25 out-of-the-money, but PE of strike 720 is 66.25 in-the-money.
CE of strike 720 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 2.80 | 2.95 | 3.90 | 2.35 | 924.00 |
| 12 Thu May | 2.35 | 3.50 | 4.10 | 2.10 | 570.00 |
| 11 Wed May | 4.50 | 5.85 | 7.50 | 3.50 | 1008.00 |
| 10 Tue May | 7.00 | 8.70 | 11.90 | 6.45 | 586.00 |
| 09 Mon May | 8.70 | 12.60 | 12.60 | 7.25 | 565.00 |
Intrinsic value in this PE of strike 720 is of 66.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 90.20 | 86.60 | 90.20 | 73.80 | 18.00 |
| 12 Thu May | 112.95 | 91.60 | 116.50 | 91.60 | 17.00 |
| 11 Wed May | 79.15 | 62.65 | 94.85 | 62.65 | 50.00 |
| 10 Tue May | 70.00 | 47.00 | 70.00 | 47.00 | 27.00 |
| 09 Mon May | 59.00 | 55.95 | 62.00 | 51.65 | 46.00 |
Indian Rail (IRCTC) 740 strike 740 CE charts 740 PE charts
Call of strike 740 is 86.25 out-of-the-money, but PE of strike 740 is 86.25 in-the-money.
CE of strike 740 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.95 | 2.50 | 2.65 | 1.75 | 736.00 |
| 12 Thu May | 2.00 | 2.45 | 3.00 | 1.80 | 362.00 |
| 11 Wed May | 3.10 | 4.55 | 5.60 | 2.50 | 782.00 |
| 10 Tue May | 4.95 | 6.00 | 7.70 | 4.45 | 500.00 |
| 09 Mon May | 5.90 | 7.95 | 8.00 | 4.70 | 688.00 |
Intrinsic value in this PE of strike 740 is of 86.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 108.70 | 114.10 | 114.10 | 93.00 | 23.00 |
| 12 Thu May | 130.50 | 108.00 | 135.50 | 108.00 | 10.00 |
| 11 Wed May | 100.55 | 76.00 | 108.00 | 76.00 | 14.00 |
| 10 Tue May | 87.25 | 62.50 | 90.00 | 62.50 | 11.00 |
| 09 Mon May | 76.55 | 73.90 | 78.45 | 70.15 | 74.00 |
Indian Rail (IRCTC) 760 strike 760 CE charts 760 PE charts
Call of strike 760 is 106.25 out-of-the-money, but PE of strike 760 is 106.25 in-the-money.
CE of strike 760 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.55 | 1.75 | 2.15 | 1.40 | 594.00 |
| 12 Thu May | 1.75 | 2.10 | 2.20 | 1.50 | 604.00 |
| 11 Wed May | 2.35 | 3.80 | 4.20 | 1.90 | 761.00 |
| 10 Tue May | 3.65 | 4.20 | 5.25 | 3.45 | 558.00 |
| 09 Mon May | 4.15 | 5.30 | 5.65 | 3.40 | 555.00 |
Intrinsic value in this PE of strike 760 is of 106.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 128.75 | 127.85 | 130.65 | 127.75 | 5.00 |
| 12 Thu May | 154.80 | 127.00 | 159.00 | 127.00 | 18.00 |
| 11 Wed May | 116.70 | 101.35 | 120.00 | 96.00 | 18.00 |
| 10 Tue May | 107.05 | 82.00 | 107.05 | 82.00 | 4.00 |
| 09 Mon May | 95.00 | 92.85 | 95.00 | 90.55 | 6.00 |
Indian Rail (IRCTC) 780 strike 780 CE charts 780 PE charts
Call of strike 780 is 126.25 out-of-the-money, but PE of strike 780 is 126.25 in-the-money.
CE of strike 780 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.20 | 1.50 | 1.85 | 1.15 | 214.00 |
| 12 Thu May | 1.45 | 1.60 | 1.85 | 1.30 | 330.00 |
| 11 Wed May | 1.90 | 3.00 | 3.00 | 1.65 | 414.00 |
| 10 Tue May | 2.75 | 3.35 | 3.50 | 2.65 | 222.00 |
| 09 Mon May | 3.00 | 3.35 | 3.40 | 2.55 | 349.00 |
Intrinsic value in this PE of strike 780 is of 126.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 105.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 105.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 105.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 105.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 105.20 | 115.00 | 115.00 | 102.55 | 10.00 |
Indian Rail (IRCTC) 800 strike 800 CE charts 800 PE charts
Call of strike 800 is 146.25 out-of-the-money, but PE of strike 800 is 146.25 in-the-money.
CE of strike 800 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.05 | 1.30 | 1.50 | 1.00 | 445.00 |
| 12 Thu May | 1.25 | 1.50 | 1.60 | 1.10 | 545.00 |
| 11 Wed May | 1.65 | 2.55 | 2.60 | 1.50 | 629.00 |
| 10 Tue May | 2.25 | 2.35 | 2.70 | 2.10 | 432.00 |
| 09 Mon May | 2.35 | 2.80 | 2.80 | 2.20 | 656.00 |
Intrinsic value in this PE of strike 800 is of 146.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 164.25 | 162.00 | 171.00 | 162.00 | 4.00 |
| 12 Thu May | 193.50 | 170.00 | 195.60 | 170.00 | 33.00 |
| 11 Wed May | 158.80 | 145.00 | 160.90 | 130.90 | 9.00 |
| 10 Tue May | 155.30 | 123.55 | 155.30 | 123.55 | 8.00 |
| 09 Mon May | 133.95 | 131.00 | 136.75 | 129.90 | 21.00 |
Indian Rail (IRCTC) 820 strike 820 CE charts 820 PE charts
Call of strike 820 is 166.25 out-of-the-money, but PE of strike 820 is 166.25 in-the-money.
CE of strike 820 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.90 | 2.90 | 2.90 | 0.85 | 121.00 |
| 12 Thu May | 1.10 | 1.55 | 1.55 | 1.00 | 47.00 |
| 11 Wed May | 1.55 | 1.70 | 1.70 | 1.05 | 111.00 |
| 10 Tue May | 1.75 | 1.95 | 2.20 | 1.70 | 124.00 |
| 09 Mon May | 1.95 | 2.10 | 2.15 | 1.80 | 144.00 |
Intrinsic value in this PE of strike 820 is of 166.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 125.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 125.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 125.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 125.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 125.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 840 strike 840 CE charts 840 PE charts
Call of strike 840 is 186.25 out-of-the-money, but PE of strike 840 is 186.25 in-the-money.
CE of strike 840 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.25 | 1.10 | 1.25 | 0.80 | 35.00 |
| 12 Thu May | 0.95 | 1.40 | 1.40 | 0.90 | 71.00 |
| 11 Wed May | 1.40 | 1.35 | 1.45 | 1.00 | 136.00 |
| 10 Tue May | 1.50 | 1.60 | 1.90 | 1.30 | 18.00 |
| 09 Mon May | 1.60 | 1.70 | 1.80 | 1.60 | 53.00 |
Intrinsic value in this PE of strike 840 is of 186.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 101.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 101.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 101.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 101.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 101.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 860 strike 860 CE charts 860 PE charts
Call of strike 860 is 206.25 out-of-the-money, but PE of strike 860 is 206.25 in-the-money.
CE of strike 860 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.60 | 1.00 | 1.00 | 0.60 | 20.00 |
| 12 Thu May | 1.00 | 1.15 | 1.15 | 0.95 | 44.00 |
| 11 Wed May | 1.15 | 1.05 | 1.20 | 0.95 | 69.00 |
| 10 Tue May | 1.20 | 1.45 | 1.45 | 1.10 | 24.00 |
| 09 Mon May | 1.45 | 1.65 | 1.75 | 1.35 | 32.00 |
Intrinsic value in this PE of strike 860 is of 206.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 255.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 255.00 | 225.00 | 255.00 | 225.00 | 7.00 |
| 11 Wed May | 235.50 | 227.50 | 235.50 | 227.50 | 6.00 |
| 10 Tue May | 151.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 151.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 880 strike 880 CE charts 880 PE charts
Call of strike 880 is 226.25 out-of-the-money, but PE of strike 880 is 226.25 in-the-money.
CE of strike 880 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 0.60 | 1.00 | 1.10 | 0.60 | 7.00 |
| 10 Tue May | 1.00 | 0.90 | 1.00 | 0.90 | 2.00 |
| 09 Mon May | 1.55 | 2.10 | 2.10 | 0.75 | 12.00 |
Intrinsic value in this PE of strike 880 is of 226.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 900 strike 900 CE charts 900 PE charts
Call of strike 900 is 246.25 out-of-the-money, but PE of strike 900 is 246.25 in-the-money.
CE of strike 900 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.35 | 0.80 | 0.90 | 0.20 | 129.00 |
| 12 Thu May | 0.75 | 0.85 | 0.95 | 0.65 | 92.00 |
| 11 Wed May | 0.90 | 1.05 | 1.05 | 0.75 | 116.00 |
| 10 Tue May | 1.00 | 1.20 | 1.35 | 0.90 | 107.00 |
| 09 Mon May | 1.10 | 1.25 | 1.25 | 1.00 | 119.00 |
Intrinsic value in this PE of strike 900 is of 246.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 269.65 | 269.45 | 269.85 | 269.45 | 4.00 |
| 12 Thu May | 274.00 | 266.00 | 274.00 | 266.00 | 3.00 |
| 11 Wed May | 239.30 | 238.25 | 239.30 | 238.25 | 2.00 |
| 10 Tue May | 241.70 | 241.70 | 241.70 | 241.70 | 1.00 |
| 09 Mon May | 189.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 920 strike 920 CE charts 920 PE charts
Call of strike 920 is 266.25 out-of-the-money, but PE of strike 920 is 266.25 in-the-money.
CE of strike 920 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 2.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 2.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 2.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 2.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 2.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 920 is of 266.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 205.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 205.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 205.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 205.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 205.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 940 strike 940 CE charts 940 PE charts
Call of strike 940 is 286.25 out-of-the-money, but PE of strike 940 is 286.25 in-the-money.
CE of strike 940 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 940 is of 286.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 960 strike 960 CE charts 960 PE charts
Call of strike 960 is 306.25 out-of-the-money, but PE of strike 960 is 306.25 in-the-money.
CE of strike 960 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 960 is of 306.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 224.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 224.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 224.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 224.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 224.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 980 strike 980 CE charts 980 PE charts
Call of strike 980 is 326.25 out-of-the-money, but PE of strike 980 is 326.25 in-the-money.
CE of strike 980 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 23.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 23.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 23.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 23.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 23.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 980 is of 326.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 254.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 254.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 254.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 254.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 254.75 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 1000 strike 1000 CE charts 1000 PE charts
Call of strike 1000 is 346.25 out-of-the-money, but PE of strike 1000 is 346.25 in-the-money.
CE of strike 1000 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.25 | 0.25 | 0.25 | 0.25 | 1.00 |
| 12 Thu May | 0.20 | 0.65 | 0.65 | 0.20 | 36.00 |
| 11 Wed May | 0.40 | 0.70 | 0.70 | 0.40 | 10.00 |
| 10 Tue May | 0.55 | 0.55 | 0.55 | 0.55 | 2.00 |
| 09 Mon May | 0.55 | 0.50 | 0.70 | 0.50 | 9.00 |
Intrinsic value in this PE of strike 1000 is of 346.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 265.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 265.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 265.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 265.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 265.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 1020 strike 1020 CE charts 1020 PE charts
Call of strike 1020 is 366.25 out-of-the-money, but PE of strike 1020 is 366.25 in-the-money.
CE of strike 1020 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 1020 is of 366.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 282.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 282.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 282.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 282.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 282.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 1040 strike 1040 CE charts 1040 PE charts
Call of strike 1040 is 386.25 out-of-the-money, but PE of strike 1040 is 386.25 in-the-money.
CE of strike 1040 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 16.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 16.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 16.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 16.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 16.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 1040 is of 386.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 307.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 307.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 307.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 307.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 307.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 1060 strike 1060 CE charts 1060 PE charts
Call of strike 1060 is 406.25 out-of-the-money, but PE of strike 1060 is 406.25 in-the-money.
CE of strike 1060 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 14.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 14.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 14.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 14.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 14.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 1060 is of 406.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 325.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 325.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 325.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 325.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 325.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 1080 strike 1080 CE charts 1080 PE charts
Call of strike 1080 is 426.25 out-of-the-money, but PE of strike 1080 is 426.25 in-the-money.
CE of strike 1080 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 12.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 12.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 12.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 12.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 12.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 1080 is of 426.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 468.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 468.00 | 472.00 | 472.00 | 468.00 | 2.00 |
| 11 Wed May | 349.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 349.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 349.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 1100 strike 1100 CE charts 1100 PE charts
Call of strike 1100 is 446.25 out-of-the-money, but PE of strike 1100 is 446.25 in-the-money.
CE of strike 1100 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 12 Thu May | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 11 Wed May | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 1100 is of 446.25 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 370.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 370.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 370.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 370.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 370.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) in-the-money Calls, out-the-money Puts
Indian Rail (IRCTC) 640 strike 640 CE charts 640 PE charts
Call of strike 640 is 13.75 in-of-the-money, but PE of strike 640 is 13.75 out-the-money.
CE of strike 640 has 13.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 18.40 | 14.75 | 28.05 | 13.35 | 2482.00 |
| 12 Thu May | 11.65 | 24.30 | 24.30 | 10.10 | 1041.00 |
| 11 Wed May | 25.05 | 34.95 | 35.75 | 20.10 | 187.00 |
| 10 Tue May | 33.55 | 49.10 | 49.10 | 33.00 | 5.00 |
| 09 Mon May | 45.45 | 46.60 | 46.65 | 45.45 | 5.00 |
PE of strike 640 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 23.80 | 35.00 | 35.00 | 16.50 | 869.00 |
| 12 Thu May | 43.10 | 24.70 | 48.10 | 22.00 | 671.00 |
| 11 Wed May | 20.35 | 16.35 | 32.00 | 11.75 | 759.00 |
| 10 Tue May | 18.60 | 10.00 | 22.90 | 9.50 | 269.00 |
| 09 Mon May | 13.20 | 13.30 | 16.35 | 11.00 | 200.00 |
Indian Rail (IRCTC) 620 strike 620 CE charts 620 PE charts
Call of strike 620 is 33.75 in-of-the-money, but PE of strike 620 is 33.75 out-the-money.
CE of strike 620 has 33.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 28.95 | 22.20 | 41.00 | 22.20 | 247.00 |
| 12 Thu May | 18.90 | 31.95 | 31.95 | 16.35 | 356.00 |
| 11 Wed May | 38.00 | 49.40 | 49.80 | 31.00 | 13.00 |
| 10 Tue May | 64.65 | 66.50 | 66.50 | 64.65 | 2.00 |
| 09 Mon May | 57.30 | 56.95 | 62.50 | 56.95 | 11.00 |
PE of strike 620 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 15.45 | 28.85 | 28.85 | 10.05 | 767.00 |
| 12 Thu May | 30.15 | 15.95 | 34.25 | 14.50 | 605.00 |
| 11 Wed May | 13.00 | 13.00 | 22.50 | 7.80 | 502.00 |
| 10 Tue May | 12.00 | 6.00 | 14.90 | 5.95 | 232.00 |
| 09 Mon May | 8.50 | 8.10 | 11.00 | 7.10 | 209.00 |
Indian Rail (IRCTC) 600 strike 600 CE charts 600 PE charts
Call of strike 600 is 53.75 in-of-the-money, but PE of strike 600 is 53.75 out-the-money.
CE of strike 600 has 53.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 44.90 | 37.00 | 57.50 | 34.40 | 37.00 |
| 12 Thu May | 29.10 | 48.65 | 48.65 | 26.00 | 79.00 |
| 11 Wed May | 50.60 | 55.95 | 55.95 | 46.05 | 15.00 |
| 10 Tue May | 77.45 | 77.45 | 77.45 | 77.45 | 1.00 |
| 09 Mon May | 169.70 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 600 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 9.80 | 15.55 | 15.55 | 6.15 | 1050.00 |
| 12 Thu May | 20.45 | 9.15 | 23.95 | 8.75 | 1776.00 |
| 11 Wed May | 8.35 | 9.55 | 15.65 | 4.60 | 1664.00 |
| 10 Tue May | 8.20 | 5.95 | 10.80 | 4.00 | 450.00 |
| 09 Mon May | 5.55 | 5.15 | 7.50 | 4.45 | 417.00 |
Indian Rail (IRCTC) 580 strike 580 CE charts 580 PE charts
Call of strike 580 is 73.75 in-of-the-money, but PE of strike 580 is 73.75 out-the-money.
CE of strike 580 has 73.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 61.25 | 52.55 | 72.00 | 52.55 | 8.00 |
| 12 Thu May | 39.40 | 52.15 | 52.50 | 39.40 | 15.00 |
| 11 Wed May | 184.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 184.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 184.40 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 580 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 6.00 | 9.60 | 9.60 | 3.30 | 535.00 |
| 12 Thu May | 13.30 | 5.70 | 15.95 | 5.70 | 482.00 |
| 11 Wed May | 5.70 | 5.00 | 10.60 | 2.80 | 510.00 |
| 10 Tue May | 5.00 | 3.20 | 5.80 | 1.95 | 51.00 |
| 09 Mon May | 3.65 | 4.00 | 4.50 | 3.20 | 67.00 |
Indian Rail (IRCTC) 560 strike 560 CE charts 560 PE charts
Call of strike 560 is 93.75 in-of-the-money, but PE of strike 560 is 93.75 out-the-money.
CE of strike 560 has 93.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 71.60 | 68.65 | 71.65 | 68.65 | 4.00 |
| 12 Thu May | 55.25 | 68.55 | 68.80 | 52.90 | 8.00 |
| 11 Wed May | 199.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 199.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 199.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 560 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 3.65 | 6.65 | 6.65 | 1.80 | 498.00 |
| 12 Thu May | 8.40 | 4.50 | 10.65 | 4.50 | 529.00 |
| 11 Wed May | 3.55 | 1.95 | 6.95 | 1.95 | 165.00 |
| 10 Tue May | 2.95 | 1.20 | 3.50 | 1.20 | 36.00 |
| 09 Mon May | 15.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Indian Rail (IRCTC) 540 strike 540 CE charts 540 PE charts
Call of strike 540 is 113.75 in-of-the-money, but PE of strike 540 is 113.75 out-the-money.
CE of strike 540 has 113.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 216.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 216.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 216.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 216.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 216.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 540 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 2.10 | 3.80 | 3.95 | 1.20 | 408.00 |
| 12 Thu May | 5.45 | 3.00 | 6.85 | 2.70 | 525.00 |
| 11 Wed May | 2.25 | 1.90 | 4.60 | 1.20 | 468.00 |
| 10 Tue May | 1.95 | 1.30 | 2.45 | 1.25 | 74.00 |
| 09 Mon May | 1.75 | 2.50 | 3.05 | 1.40 | 159.00 |
Indian Rail (IRCTC) 520 strike 520 CE charts 520 PE charts
Call of strike 520 is 133.75 in-of-the-money, but PE of strike 520 is 133.75 out-the-money.
CE of strike 520 has 133.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 232.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 232.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 232.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan |
PE of strike 520 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.50 | 1.95 | 2.15 | 0.90 | 284.00 |
| 12 Thu May | 3.50 | 4.20 | 4.25 | 2.00 | 89.00 |
| 11 Wed May | 9.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan |
Indian Rail (IRCTC) 500 strike 500 CE charts 500 PE charts
Call of strike 500 is 153.75 in-of-the-money, but PE of strike 500 is 153.75 out-the-money.
CE of strike 500 has 153.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 115.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 115.50 | 115.50 | 115.50 | 115.50 | 1.00 |
| 11 Wed May | 250.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan |
PE of strike 500 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.25 | 2.30 | 2.30 | 0.75 | 172.00 |
| 12 Thu May | 2.40 | 1.50 | 3.25 | 1.50 | 197.00 |
| 11 Wed May | 6.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan |
Indian Rail (IRCTC) 480 strike 480 CE charts 480 PE charts
Call of strike 480 is 173.75 in-of-the-money, but PE of strike 480 is 173.75 out-the-money.
CE of strike 480 has 173.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 268.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
PE of strike 480 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 4.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
Indian Rail (IRCTC) 460 strike 460 CE charts 460 PE charts
Call of strike 460 is 193.75 in-of-the-money, but PE of strike 460 is 193.75 out-the-money.
CE of strike 460 has 193.75 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 286.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
PE of strike 460 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |