BullFO

Indian Rail (IRCTC) option chain analysis (24 Feb)

Indian Rail (IRCTC) option chain analysis 24 Feb 2022 expiry

Indian Rail (IRCTC)

Stock of Indian Rail closed at 813.80, opened at 818.60 and traded inside a range of 803.00 and 824.40 with a volume of 47.41 lakhs.

Date Close Open High Low Volume
27 Thu Jan 813.80 818.60 824.40 803.00 47.41 lakhs
25 Tue Jan 829.90 809.00 833.00 784.80 50.9 lakhs
24 Mon Jan 809.80 859.50 860.15 805.00 76.54 lakhs
21 Fri Jan 861.70 873.00 881.00 855.00 39.16 lakhs
20 Thu Jan 880.40 875.75 885.00 865.65 32.63 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 900.00 has highest open interest of 362050 with 1114.00 total contracts traded, and a volume of 334425000 and is trading at a premium of 17.55 Click here to view IRCTC 900.00 Call price analysis

Put of strike 800.00 has highest open interest of 331825 with 1021.00 total contracts traded, and a volume of 195365625 and is trading at a premium of 35.45 Click here to view IRCTC 800.00 Put price analysis

Most active IRCTC Calls & Puts

Strike Premium Open Interest Contracts Volume
IRCTC 900 CE 17.55 362050 1114.00 3344.25 lakhs
IRCTC 800 PE 35.45 331825 1021.00 1953.66 lakhs
IRCTC 850 CE 29.85 283400 872.00 1615.25 lakhs
IRCTC 1000 CE 6.55 178425 549.00 1569.75 lakhs
IRCTC 820 CE 41.85 178100 548.00 614.25 lakhs
IRCTC 800 CE 52.10 148525 457.00 753.59 lakhs
IRCTC 700 PE 9.70 131300 404.00 901.47 lakhs
IRCTC 750 PE 18.20 95225 293.00 742.22 lakhs
IRCTC 850 PE 63.30 90350 278.00 1547 lakhs
IRCTC 860 CE 26.70 86450 266.00 372.53 lakhs
IRCTC 840 CE 33.30 83200 256.00 346.94 lakhs
IRCTC 830 CE 37.30 82875 255.00 372.53 lakhs
IRCTC 950 CE 10.25 79300 244.00 455 lakhs
IRCTC 810 CE 46.90 78975 243.00 213.28 lakhs
IRCTC 880 CE 21.90 69550 214.00 472.06 lakhs
IRCTC 830 PE 50.60 67275 207.00 568.75 lakhs
IRCTC 920 CE 14.05 56875 175.00 403.81 lakhs
IRCTC 810 PE 40.40 53625 165.00 258.78 lakhs
IRCTC 820 PE 45.10 51025 157.00 295.75 lakhs
IRCTC 780 PE 27.10 30875 95.00 167.78 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 810 CE 46.90 48.05 49.00 38.30 78975 243.00 213.28 lakhs
IRCTC 800 CE 52.10 52.00 55.00 43.05 148525 457.00 753.59 lakhs
IRCTC 790 CE 150.15 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 780 CE 58.60 58.60 58.60 58.60 975 3.00 5.69 lakhs
IRCTC 770 CE 161.65 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 760 CE 167.65 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 750 CE 78.50 76.45 80.40 76.45 1625 5.00 11.38 lakhs
IRCTC 740 CE 180.10 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 730 CE 186.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 720 CE 193.20 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 710 CE 114.00 0.00 0.00 0.00 0 0.00 2.84 lakhs
IRCTC 700 CE 120.00 0.00 0.00 0.00 0 0.00 2.84 lakhs
IRCTC 690 CE 214.00 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 680 CE 221.25 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 670 CE 228.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 660 CE 236.15 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 650 CE 243.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 640 CE 251.65 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 630 CE 259.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 620 CE 267.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 610 CE 275.90 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Call (CE) of strike 810.00 has an intrinsic value of 3.8 rupees

 chart IRCTC 810.00 CE

IRCTC Call (CE) of strike 800.00 has an intrinsic value of 13.8 rupees

 chart IRCTC 800.00 CE

IRCTC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
IRCTC 820 CE 41.85 45.00 46.80 33.75 178100 548.00 614.25 lakhs
IRCTC 830 CE 37.30 39.05 40.15 30.45 82875 255.00 372.53 lakhs
IRCTC 840 CE 33.30 34.60 35.70 27.40 83200 256.00 346.94 lakhs
IRCTC 850 CE 29.85 30.05 33.00 23.60 283400 872.00 1615.25 lakhs
IRCTC 860 CE 26.70 30.00 30.00 21.45 86450 266.00 372.53 lakhs
IRCTC 870 CE 24.50 24.30 25.40 20.00 15275 47.00 153.56 lakhs
IRCTC 880 CE 21.90 24.00 24.00 17.10 69550 214.00 472.06 lakhs
IRCTC 890 CE 19.75 22.00 22.00 16.20 20150 62.00 176.31 lakhs
IRCTC 900 CE 17.55 21.00 21.00 14.00 362050 1114.00 3344.25 lakhs
IRCTC 910 CE 16.00 15.80 17.95 12.90 22425 69.00 147.88 lakhs
IRCTC 920 CE 14.05 15.30 15.70 11.45 56875 175.00 403.81 lakhs
IRCTC 930 CE 12.80 13.15 13.25 10.75 15600 48.00 108.06 lakhs
IRCTC 940 CE 10.20 12.65 13.80 9.50 4225 13.00 105.22 lakhs
IRCTC 950 CE 10.25 13.00 13.00 8.50 79300 244.00 455 lakhs
IRCTC 960 CE 9.20 10.15 10.15 8.15 24375 75.00 159.25 lakhs
IRCTC 970 CE 8.50 8.55 9.50 7.55 4875 15.00 39.81 lakhs
IRCTC 980 CE 7.85 8.25 8.25 6.85 4225 13.00 45.5 lakhs
IRCTC 990 CE 6.30 9.30 9.30 2.20 2600 8.00 17.06 lakhs
IRCTC 1000 CE 6.55 5.90 7.50 5.55 178425 549.00 1569.75 lakhs
IRCTC 1010 CE 6.05 5.85 6.05 5.85 1300 4.00 11.38 lakhs
IRCTC 1020 CE 5.30 5.45 5.70 5.00 6500 20.00 54.03 lakhs
IRCTC 1030 CE 56.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1040 CE 10.00 0.00 0.00 0.00 0 0.00 5.69 lakhs
IRCTC 1050 CE 4.55 3.00 4.75 3.00 2600 8.00 76.78 lakhs
IRCTC 1060 CE 49.55 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1070 CE 47.40 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1080 CE 4.50 0.00 0.00 0.00 0 0.00 5.69 lakhs
IRCTC 1090 CE 43.40 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1100 CE 3.35 3.45 3.60 2.55 10400 32.00 418.03 lakhs
IRCTC 1110 CE 39.65 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1120 CE 37.95 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1130 CE 36.25 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1140 CE 34.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1150 CE 2.50 0.25 2.50 0.25 650 2.00 2.84 lakhs
IRCTC 1160 CE 31.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1170 CE 30.20 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Call (CE) of strike 820.00 has an intrinsic value of 0 rupees

 chart IRCTC 820.00 CE

IRCTC Call (CE) of strike 830.00 has an intrinsic value of 0 rupees

 chart IRCTC 830.00 CE

IRCTC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IRCTC 820 PE 45.10 46.95 53.65 41.05 51025 157.00 295.75 lakhs
IRCTC 830 PE 50.60 46.75 60.40 46.30 67275 207.00 568.75 lakhs
IRCTC 840 PE 55.00 60.75 68.00 52.95 13325 41.00 116.59 lakhs
IRCTC 850 PE 63.30 61.10 74.00 58.15 90350 278.00 1547 lakhs
IRCTC 860 PE 70.85 70.35 80.00 64.35 11375 35.00 147.88 lakhs
IRCTC 870 PE 84.00 74.95 84.00 74.95 975 3.00 145.03 lakhs
IRCTC 880 PE 75.55 86.90 94.00 75.55 1300 4.00 82.47 lakhs
IRCTC 890 PE 66.85 0.00 0.00 0.00 0 0.00 11.38 lakhs
IRCTC 900 PE 99.85 95.00 112.00 93.45 25025 77.00 699.56 lakhs
IRCTC 910 PE 94.70 0.00 0.00 0.00 0 0.00 2.84 lakhs
IRCTC 920 PE 112.55 120.00 122.00 112.55 1625 5.00 25.59 lakhs
IRCTC 930 PE 141.75 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 940 PE 128.00 0.00 0.00 0.00 0 0.00 5.69 lakhs
IRCTC 950 PE 148.00 145.05 148.00 145.05 650 2.00 5.69 lakhs
IRCTC 960 PE 145.00 0.00 0.00 0.00 0 0.00 5.69 lakhs
IRCTC 970 PE 168.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 980 PE 174.90 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 990 PE 181.85 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1000 PE 189.80 196.80 200.40 189.80 1300 4.00 85.31 lakhs
IRCTC 1010 PE 196.15 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1020 PE 203.45 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1030 PE 210.85 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1040 PE 218.35 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1050 PE 225.95 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1060 PE 233.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1070 PE 241.35 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1080 PE 261.00 0.00 0.00 0.00 0 0.00 5.69 lakhs
IRCTC 1090 PE 257.15 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1100 PE 287.00 280.00 293.00 280.00 2275 7.00 45.5 lakhs
IRCTC 1110 PE 273.25 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1120 PE 281.40 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1130 PE 289.65 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1140 PE 297.90 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1150 PE 334.00 332.00 334.00 332.00 650 2.00 5.69 lakhs
IRCTC 1160 PE 314.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1170 PE 323.20 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Put (PE) of strike 820.00 has an intrinsic value of 6.2 rupees

 chart IRCTC 820.00 PE

IRCTC Put (PE) of strike 830.00 has an intrinsic value of 16.2 rupees

 chart IRCTC 830.00 PE

IRCTC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IRCTC 810 PE 40.40 37.85 48.00 36.20 53625 165.00 258.78 lakhs
IRCTC 800 PE 35.45 35.10 50.50 31.50 331825 1021.00 1953.66 lakhs
IRCTC 790 PE 31.30 31.00 37.45 28.35 25025 77.00 93.84 lakhs
IRCTC 780 PE 27.10 26.00 34.05 24.80 30875 95.00 167.78 lakhs
IRCTC 770 PE 22.50 27.25 29.25 22.50 13650 42.00 56.88 lakhs
IRCTC 760 PE 20.80 24.00 26.65 19.05 11375 35.00 96.69 lakhs
IRCTC 750 PE 18.20 18.00 23.20 16.40 95225 293.00 742.22 lakhs
IRCTC 740 PE 16.00 20.00 20.00 14.55 1300 4.00 5.69 lakhs
IRCTC 730 PE 13.25 0.15 13.25 0.15 650 2.00 0 lakhs
IRCTC 720 PE 40.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 710 PE 37.45 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 700 PE 9.70 10.50 12.60 8.80 131300 404.00 901.47 lakhs
IRCTC 690 PE 31.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 680 PE 7.30 9.00 9.50 7.30 1300 4.00 65.41 lakhs
IRCTC 670 PE 26.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 660 PE 5.35 6.45 7.25 4.90 14950 46.00 102.38 lakhs
IRCTC 650 PE 4.60 4.50 4.80 4.50 8775 27.00 76.78 lakhs
IRCTC 640 PE 19.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 630 PE 1.55 0.00 0.00 0.00 0 0.00 2.84 lakhs
IRCTC 620 PE 16.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 610 PE 14.40 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Put (PE) of strike 810.00 has an intrinsic value of 0 rupees

 chart IRCTC 810.00 PE

IRCTC Put (PE) of strike 800.00 has an intrinsic value of 0 rupees

 chart IRCTC 800.00 PE