BullFO

Indian Rail (IRCTC) option chain analysis (29 Jul)

Indian Rail (IRCTC) option chain analysis 29 Jul 2021 expiry

Indian Rail (IRCTC)

Stock of Indian Rail closed at 2325.35, opened at 2369.90 and traded inside a range of 2316.00 and 2382.45 with a volume of 10.49 lakhs.

Date Close Open High Low Volume
23 Fri Jul 2325.35 2369.90 2382.45 2316.00 10.49 lakhs
22 Thu Jul 2365.15 2404.00 2417.05 2342.00 13.49 lakhs
20 Tue Jul 2380.65 2436.00 2479.95 2370.00 24.88 lakhs
19 Mon Jul 2424.50 2404.90 2456.00 2385.45 23.6 lakhs
16 Fri Jul 2426.65 2274.00 2457.40 2268.75 69.28 lakhs
  • Price action analysis of IRCTC based on a short term time period is

  • Price action analysis of IRCTC based on a short to mid term time period is

nse chart

Indian Rail has a LOT size of 325

Call of strike 2400.00 has highest open interest of 761475 with 2343.00 total contracts traded, and a volume of 129601875 and is trading at a premium of 13.40 Click here to view IRCTC 2400.00 Call price analysis

Put of strike 2300.00 has highest open interest of 355550 with 1094.00 total contracts traded, and a volume of 68973125 and is trading at a premium of 20.75 Click here to view IRCTC 2300.00 Put price analysis

Most active IRCTC Calls & Puts

Strike Premium Open Interest Contracts Volume
IRCTC 2400 CE 13.40 761475 2343.00 1296.02 lakhs
IRCTC 2500 CE 4.90 705900 2172.00 1646.69 lakhs
IRCTC 2360 CE 21.25 401050 1234.00 327.44 lakhs
IRCTC 2300 PE 20.75 355550 1094.00 689.73 lakhs
IRCTC 2200 PE 4.40 314600 968.00 532.35 lakhs
IRCTC 2420 CE 11.00 301275 927.00 399.26 lakhs
IRCTC 2340 PE 36.70 285025 877.00 123.58 lakhs
IRCTC 2600 CE 2.20 272025 837.00 561.93 lakhs
IRCTC 2440 CE 8.90 248625 765.00 528.13 lakhs
IRCTC 2380 CE 16.65 228475 703.00 241.88 lakhs
IRCTC 2340 CE 28.35 227825 701.00 232.38 lakhs
IRCTC 2460 CE 7.25 215475 663.00 496.44 lakhs
IRCTC 2260 PE 10.00 187525 577.00 397.15 lakhs
IRCTC 2220 PE 5.25 118950 366.00 113.02 lakhs
IRCTC 2480 CE 6.10 115375 355.00 270.4 lakhs
IRCTC 2240 PE 7.80 111800 344.00 134.14 lakhs
IRCTC 2700 CE 1.30 105950 326.00 194.35 lakhs
IRCTC 2540 CE 3.45 104975 323.00 310.54 lakhs
IRCTC 2280 PE 12.60 97175 299.00 166.89 lakhs
IRCTC 2360 PE 50.55 91650 282.00 267.23 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart IRCTC

IRCTC in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
IRCTC 2320 CE 36.40 60.85 60.85 33.50 12350 38.00 100.34 lakhs
IRCTC 2300 CE 48.60 88.05 88.05 43.00 60450 186.00 241.88 lakhs
IRCTC 2280 CE 58.70 72.85 90.00 56.35 4875 15.00 78.16 lakhs
IRCTC 2260 CE 74.70 96.95 106.20 74.70 10075 31.00 99.29 lakhs
IRCTC 2240 CE 110.80 110.00 117.25 108.00 3900 12.00 116.19 lakhs
IRCTC 2220 CE 115.45 132.40 142.55 112.95 1950 6.00 58.09 lakhs
IRCTC 2200 CE 134.00 145.10 155.00 126.15 8775 27.00 296.81 lakhs
IRCTC 2180 CE 161.95 161.90 180.25 161.90 2600 8.00 41.19 lakhs
IRCTC 2160 CE 168.90 185.90 185.90 168.65 1300 4.00 87.67 lakhs
IRCTC 2140 CE 199.85 207.45 207.45 199.85 975 3.00 61.26 lakhs
IRCTC 2120 CE 219.75 219.75 219.75 219.75 325 1.00 127.81 lakhs
IRCTC 2100 CE 230.00 243.65 264.45 230.00 4225 13.00 279.91 lakhs
IRCTC 2080 CE 270.00 277.25 277.30 270.00 975 3.00 84.5 lakhs
IRCTC 2060 CE 284.20 300.00 300.00 280.00 1950 6.00 79.22 lakhs
IRCTC 2040 CE 313.85 313.85 313.85 313.85 325 1.00 40.14 lakhs
IRCTC 2020 CE 331.25 331.20 331.25 331.20 650 2.00 8.45 lakhs
IRCTC 2000 CE 375.45 0.00 0.00 0.00 0 0.00 65.49 lakhs
IRCTC 1980 CE 232.85 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1960 CE 154.00 0.00 0.00 0.00 0 0.00 1.06 lakhs
IRCTC 1940 CE 119.00 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1920 CE 125.90 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1900 CE 436.05 436.05 436.05 436.00 650 2.00 23.24 lakhs
IRCTC 1880 CE 140.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1860 CE 148.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1840 CE 156.85 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1820 CE 165.45 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1800 CE 262.00 0.00 0.00 0.00 0 0.00 1.06 lakhs
IRCTC 1780 CE 183.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1760 CE 193.40 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1740 CE 203.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1720 CE 213.95 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1700 CE 224.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1680 CE 236.00 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1660 CE 247.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1640 CE 259.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1620 CE 272.00 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1600 CE 284.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1580 CE 298.00 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1560 CE 311.55 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1540 CE 325.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1520 CE 339.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1500 CE 354.35 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1480 CE 369.35 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1460 CE 384.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1440 CE 400.35 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1420 CE 416.35 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1400 CE 432.65 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1380 CE 449.30 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1360 CE 466.15 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1340 CE 483.35 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1320 CE 500.75 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1300 CE 518.40 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1280 CE 536.30 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1260 CE 554.40 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1240 CE 572.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1220 CE 591.20 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1200 CE 609.85 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1180 CE 628.65 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Call (CE) of strike 2320.00 has an intrinsic value of 5.3499999999999 rupees

 chart IRCTC 2320.00 CE

IRCTC Call (CE) of strike 2300.00 has an intrinsic value of 25.35 rupees

 chart IRCTC 2300.00 CE

IRCTC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
IRCTC 2340 CE 28.35 41.55 49.00 25.00 227825 701.00 232.38 lakhs
IRCTC 2360 CE 21.25 47.25 49.00 15.95 401050 1234.00 327.44 lakhs
IRCTC 2380 CE 16.65 38.05 40.00 14.95 228475 703.00 241.88 lakhs
IRCTC 2400 CE 13.40 37.90 37.90 12.00 761475 2343.00 1296.02 lakhs
IRCTC 2420 CE 11.00 25.95 25.95 9.90 301275 927.00 399.26 lakhs
IRCTC 2440 CE 8.90 19.90 20.00 8.20 248625 765.00 528.13 lakhs
IRCTC 2460 CE 7.25 18.95 19.00 6.35 215475 663.00 496.44 lakhs
IRCTC 2480 CE 6.10 11.35 11.45 5.70 115375 355.00 270.4 lakhs
IRCTC 2500 CE 4.90 14.95 15.00 4.35 705900 2172.00 1646.69 lakhs
IRCTC 2520 CE 4.15 8.05 8.05 3.80 64025 197.00 207.03 lakhs
IRCTC 2540 CE 3.45 6.55 6.55 3.15 104975 323.00 310.54 lakhs
IRCTC 2560 CE 2.90 3.90 4.05 2.65 87425 269.00 202.8 lakhs
IRCTC 2580 CE 2.75 4.75 4.75 2.30 61750 190.00 106.68 lakhs
IRCTC 2600 CE 2.20 4.15 4.15 1.95 272025 837.00 561.93 lakhs
IRCTC 2620 CE 1.70 2.05 3.00 1.50 42575 131.00 38.03 lakhs
IRCTC 2640 CE 1.45 1.85 1.90 1.35 35100 108.00 51.76 lakhs
IRCTC 2660 CE 1.35 2.00 2.00 1.30 6825 21.00 32.74 lakhs
IRCTC 2680 CE 1.40 1.85 2.05 1.30 24700 76.00 135.2 lakhs
IRCTC 2700 CE 1.30 2.55 2.90 1.10 105950 326.00 194.35 lakhs
IRCTC 2720 CE 7.30 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2740 CE 2.55 0.00 0.00 0.00 0 0.00 1.06 lakhs
IRCTC 2760 CE 10.65 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2780 CE 9.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2800 CE 1.00 3.00 3.00 0.90 14950 46.00 35.91 lakhs
IRCTC 2820 CE 8.00 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Call (CE) of strike 2340.00 has an intrinsic value of 0 rupees

 chart IRCTC 2340.00 CE

IRCTC Call (CE) of strike 2360.00 has an intrinsic value of 0 rupees

 chart IRCTC 2360.00 CE

IRCTC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IRCTC 2340 PE 36.70 25.30 47.30 24.15 285025 877.00 123.58 lakhs
IRCTC 2360 PE 50.55 28.15 56.00 28.15 91650 282.00 267.23 lakhs
IRCTC 2380 PE 63.00 47.75 69.80 47.70 29575 91.00 92.95 lakhs
IRCTC 2400 PE 81.55 58.45 90.00 58.20 50375 155.00 421.44 lakhs
IRCTC 2420 PE 76.85 88.00 88.65 76.85 1300 4.00 26.41 lakhs
IRCTC 2440 PE 120.50 104.60 120.50 102.20 1300 4.00 68.66 lakhs
IRCTC 2460 PE 123.20 0.00 0.00 0.00 0 0.00 21.13 lakhs
IRCTC 2480 PE 146.00 0.00 0.00 0.00 0 0.00 11.62 lakhs
IRCTC 2500 PE 178.40 154.80 179.15 150.00 2600 8.00 94.01 lakhs
IRCTC 2520 PE 186.50 186.50 186.50 186.50 325 1.00 0 lakhs
IRCTC 2540 PE 126.65 0.00 0.00 0.00 0 0.00 1.06 lakhs
IRCTC 2560 PE 215.70 215.70 215.70 215.70 325 1.00 1.06 lakhs
IRCTC 2580 PE 240.75 240.75 240.75 240.75 325 1.00 0 lakhs
IRCTC 2600 PE 254.95 0.00 0.00 0.00 0 0.00 3.17 lakhs
IRCTC 2620 PE 266.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2640 PE 793.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2660 PE 791.25 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2680 PE 784.95 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2700 PE 781.75 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2720 PE 781.35 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2740 PE 643.10 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2760 PE 661.95 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2780 PE 680.90 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2800 PE 699.95 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2820 PE 719.05 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Put (PE) of strike 2340.00 has an intrinsic value of 14.65 rupees

 chart IRCTC 2340.00 PE

IRCTC Put (PE) of strike 2360.00 has an intrinsic value of 34.65 rupees

 chart IRCTC 2360.00 PE

IRCTC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IRCTC 2320 PE 28.65 16.90 33.15 16.90 91000 280.00 95.06 lakhs
IRCTC 2300 PE 20.75 9.45 25.60 9.45 355550 1094.00 689.73 lakhs
IRCTC 2280 PE 12.60 8.10 19.35 7.60 97175 299.00 166.89 lakhs
IRCTC 2260 PE 10.00 7.00 14.80 5.10 187525 577.00 397.15 lakhs
IRCTC 2240 PE 7.80 6.20 11.35 3.90 111800 344.00 134.14 lakhs
IRCTC 2220 PE 5.25 6.00 9.20 2.70 118950 366.00 113.02 lakhs
IRCTC 2200 PE 4.40 3.50 7.25 2.75 314600 968.00 532.35 lakhs
IRCTC 2180 PE 4.20 2.50 5.90 2.45 15275 47.00 103.51 lakhs
IRCTC 2160 PE 3.35 2.25 4.65 2.20 24700 76.00 78.16 lakhs
IRCTC 2140 PE 2.85 4.00 4.00 2.15 15275 47.00 61.26 lakhs
IRCTC 2120 PE 2.50 2.10 3.00 2.00 5850 18.00 157.38 lakhs
IRCTC 2100 PE 2.45 3.40 3.45 1.85 88075 271.00 436.23 lakhs
IRCTC 2080 PE 2.30 2.35 2.40 1.70 2925 9.00 119.36 lakhs
IRCTC 2060 PE 1.20 1.55 2.60 1.05 4550 14.00 133.09 lakhs
IRCTC 2040 PE 2.00 3.50 3.50 1.80 1950 6.00 84.5 lakhs
IRCTC 2020 PE 1.75 3.00 3.00 1.75 1625 5.00 72.88 lakhs
IRCTC 2000 PE 1.75 2.00 2.55 1.50 87100 268.00 589.39 lakhs
IRCTC 1980 PE 1.45 0.00 0.00 0.00 0 0.00 35.91 lakhs
IRCTC 1960 PE 2.40 0.00 0.00 0.00 0 0.00 70.77 lakhs
IRCTC 1940 PE 1.80 1.50 1.80 1.40 1625 5.00 79.22 lakhs
IRCTC 1920 PE 1.50 1.50 1.50 1.50 650 2.00 19.01 lakhs
IRCTC 1900 PE 1.40 1.80 1.80 1.10 13975 43.00 273.57 lakhs
IRCTC 1880 PE 210.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1860 PE 198.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1840 PE 2.50 0.00 0.00 0.00 0 0.00 44.36 lakhs
IRCTC 1820 PE 175.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1800 PE 1.00 1.70 1.70 0.90 9425 29.00 213.36 lakhs
IRCTC 1780 PE 154.45 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1760 PE 144.35 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1740 PE 134.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1720 PE 125.25 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1700 PE 1.00 1.00 1.00 1.00 325 1.00 42.25 lakhs
IRCTC 1680 PE 107.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1660 PE 99.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1640 PE 91.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1620 PE 84.25 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1600 PE 0.85 0.00 0.00 0.00 0 0.00 10.56 lakhs
IRCTC 1580 PE 70.65 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1560 PE 64.40 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1540 PE 58.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1520 PE 52.95 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1500 PE 47.75 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1480 PE 42.95 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1460 PE 38.45 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1440 PE 34.30 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1420 PE 30.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1400 PE 27.00 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1380 PE 23.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1360 PE 20.85 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1340 PE 18.20 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1320 PE 15.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1300 PE 13.65 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1280 PE 11.75 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1260 PE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1240 PE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1220 PE 7.20 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1200 PE 6.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1180 PE 5.00 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Put (PE) of strike 2320.00 has an intrinsic value of 0 rupees

 chart IRCTC 2320.00 PE

IRCTC Put (PE) of strike 2300.00 has an intrinsic value of 0 rupees

 chart IRCTC 2300.00 PE