BullFO

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

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

Indian Rail (IRCTC)

Stock of Indian Rail closed at 1611.65, opened at 1582.05 and traded inside a range of 1582.05 and 1623.00 with a volume of 12.26 lakhs.

Date Close Open High Low Volume
13 Tue Apr 1611.65 1582.05 1623.00 1582.05 12.26 lakhs
12 Mon Apr 1582.00 1680.20 1697.70 1573.45 28.07 lakhs
09 Fri Apr 1730.90 1730.00 1753.70 1715.00 12.51 lakhs
08 Thu Apr 1726.40 1698.80 1739.20 1680.00 19.4 lakhs
07 Wed Apr 1709.00 1684.20 1721.40 1673.00 14.67 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 1

Call of strike 1800.00 has highest open interest of 603 with 603.00 total contracts traded, and a volume of 186550 and is trading at a premium of 8.50 Click here to view IRCTC 1800.00 Call price analysis

Put of strike 1500.00 has highest open interest of 630 with 630.00 total contracts traded, and a volume of 137150 and is trading at a premium of 16.30 Click here to view IRCTC 1500.00 Put price analysis

Most active IRCTC Calls & Puts

Strike Premium Open Interest Contracts Volume
IRCTC 1500 PE 16.30 630 630.00 1.37 lakhs
IRCTC 1800 CE 8.50 603 603.00 1.87 lakhs
IRCTC 1700 CE 22.10 565 565.00 1.24 lakhs
IRCTC 1600 PE 43.25 564 564.00 1.44 lakhs
IRCTC 1600 CE 60.40 379 379.00 0.78 lakhs
IRCTC 1900 CE 4.55 363 363.00 1.21 lakhs
IRCTC 1640 CE 42.55 171 171.00 0.21 lakhs
IRCTC 1400 PE 7.60 155 155.00 0.56 lakhs
IRCTC 1740 CE 14.70 123 123.00 0.33 lakhs
IRCTC 1560 PE 29.20 107 107.00 0.4 lakhs
IRCTC 1760 CE 12.90 100 100.00 0.42 lakhs
IRCTC 2000 CE 3.15 93 93.00 1.96 lakhs
IRCTC 1720 CE 16.75 86 86.00 0.13 lakhs
IRCTC 1660 CE 34.40 74 74.00 0.14 lakhs
IRCTC 1580 PE 36.20 47 47.00 0.05 lakhs
IRCTC 1700 PE 104.80 45 45.00 0.81 lakhs
IRCTC 1780 CE 10.20 37 37.00 0.2 lakhs
IRCTC 1640 PE 64.85 34 34.00 0.36 lakhs
IRCTC 1540 PE 23.70 33 33.00 0.1 lakhs
IRCTC 1860 CE 5.15 27 27.00 0.1 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 1600 CE 60.40 60.00 68.75 46.20 379 379.00 0.78 lakhs
IRCTC 1580 CE 157.15 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1560 CE 177.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1540 CE 196.90 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1520 CE 216.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1500 CE 220.95 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1480 CE 256.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1460 CE 276.40 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1440 CE 296.25 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1420 CE 316.15 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1400 CE 336.00 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1380 CE 355.85 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1360 CE 375.75 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1340 CE 395.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1320 CE 415.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1300 CE 435.35 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1280 CE 455.25 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1260 CE 475.10 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1240 CE 494.95 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1220 CE 514.85 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1200 CE 534.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1180 CE 554.60 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Call (CE) of strike 1600.00 has an intrinsic value of 11.65 rupees

 chart IRCTC 1600.00 CE

IRCTC Call (CE) of strike 1580.00 has an intrinsic value of 31.65 rupees

 chart IRCTC 1580.00 CE

IRCTC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
IRCTC 1620 CE 48.75 52.65 62.05 25.05 24 24.00 0.03 lakhs
IRCTC 1640 CE 42.55 41.55 50.55 30.80 171 171.00 0.21 lakhs
IRCTC 1660 CE 34.40 34.50 40.00 25.50 74 74.00 0.14 lakhs
IRCTC 1680 CE 57.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1700 CE 22.10 24.65 27.90 16.50 565 565.00 1.24 lakhs
IRCTC 1720 CE 16.75 20.25 22.85 9.05 86 86.00 0.13 lakhs
IRCTC 1740 CE 14.70 19.90 19.90 10.55 123 123.00 0.33 lakhs
IRCTC 1760 CE 12.90 12.30 15.50 8.60 100 100.00 0.42 lakhs
IRCTC 1780 CE 10.20 12.00 13.20 7.10 37 37.00 0.2 lakhs
IRCTC 1800 CE 8.50 10.00 11.00 5.90 603 603.00 1.87 lakhs
IRCTC 1820 CE 7.50 9.80 9.80 4.65 7 7.00 0.1 lakhs
IRCTC 1840 CE 7.70 7.00 11.65 5.00 22 22.00 0.2 lakhs
IRCTC 1860 CE 5.15 6.05 7.05 3.60 27 27.00 0.1 lakhs
IRCTC 1880 CE 4.30 5.45 5.55 4.30 8 8.00 0.07 lakhs
IRCTC 1900 CE 4.55 6.05 6.80 3.50 363 363.00 1.21 lakhs
IRCTC 1920 CE 6.00 0.00 0.00 0.00 0 0.00 0.06 lakhs
IRCTC 1940 CE 6.00 0.00 0.00 0.00 0 0.00 0.06 lakhs
IRCTC 1960 CE 4.85 1.50 4.85 1.50 2 2.00 0.09 lakhs
IRCTC 1980 CE 7.05 0.00 0.00 0.00 0 0.00 0.01 lakhs
IRCTC 2000 CE 3.15 3.80 3.90 2.50 93 93.00 1.96 lakhs
IRCTC 2020 CE 7.65 0.00 0.00 0.00 0 0.00 0.01 lakhs
IRCTC 2040 CE 6.75 0.00 0.00 0.00 0 0.00 0.01 lakhs
IRCTC 2060 CE 2.00 2.00 2.00 2.00 1 1.00 0.01 lakhs
IRCTC 2080 CE 46.00 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2100 CE 2.10 2.45 2.45 2.00 23 23.00 0.62 lakhs
IRCTC 2120 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2140 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2160 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2180 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2200 CE 1.90 2.50 2.90 1.60 10 10.00 0.69 lakhs
IRCTC 2220 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2240 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2260 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2280 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2300 CE 0.55 0.55 0.55 0.55 1 1.00 0.09 lakhs
IRCTC 2320 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2340 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2360 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2380 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Call (CE) of strike 1620.00 has an intrinsic value of 0 rupees

 chart IRCTC 1620.00 CE

IRCTC Call (CE) of strike 1640.00 has an intrinsic value of 0 rupees

 chart IRCTC 1640.00 CE

IRCTC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IRCTC 1620 PE 52.85 61.90 64.45 52.50 6 6.00 0.03 lakhs
IRCTC 1640 PE 64.85 71.00 74.85 64.75 34 34.00 0.36 lakhs
IRCTC 1660 PE 75.65 88.45 90.00 75.50 12 12.00 0.11 lakhs
IRCTC 1680 PE 104.15 105.00 111.45 93.60 11 11.00 0.06 lakhs
IRCTC 1700 PE 104.80 115.75 123.85 103.00 45 45.00 0.81 lakhs
IRCTC 1720 PE 118.60 133.95 134.00 118.60 5 5.00 0.06 lakhs
IRCTC 1740 PE 154.00 158.55 158.60 145.45 4 4.00 0.08 lakhs
IRCTC 1760 PE 158.00 168.75 169.05 151.25 8 8.00 0.07 lakhs
IRCTC 1780 PE 169.35 174.05 174.05 169.35 2 2.00 0.04 lakhs
IRCTC 1800 PE 190.40 198.00 213.75 190.40 8 8.00 0.85 lakhs
IRCTC 1820 PE 100.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1840 PE 225.40 236.35 236.35 225.40 2 2.00 0.02 lakhs
IRCTC 1860 PE 233.90 0.00 0.00 0.00 0 0.00 0.01 lakhs
IRCTC 1880 PE 154.25 0.00 0.00 0.00 0 0.00 0.01 lakhs
IRCTC 1900 PE 287.90 294.00 294.00 287.90 4 4.00 0.39 lakhs
IRCTC 1920 PE 180.70 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1940 PE 200.55 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1960 PE 255.00 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1980 PE 240.30 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2000 PE 429.15 0.00 0.00 0.00 0 0.00 0.03 lakhs
IRCTC 2020 PE 280.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2040 PE 299.90 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2060 PE 319.80 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2080 PE 339.65 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2100 PE 359.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2120 PE 379.40 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2140 PE 399.25 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2160 PE 419.15 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2180 PE 439.00 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2200 PE 458.90 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2220 PE 478.75 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2240 PE 498.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2260 PE 518.50 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2280 PE 538.35 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2300 PE 558.25 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2320 PE 578.10 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2340 PE 597.95 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2360 PE 617.85 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 2380 PE 637.70 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Put (PE) of strike 1620.00 has an intrinsic value of 8.3499999999999 rupees

 chart IRCTC 1620.00 PE

IRCTC Put (PE) of strike 1640.00 has an intrinsic value of 28.35 rupees

 chart IRCTC 1640.00 PE

IRCTC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IRCTC 1600 PE 43.25 52.10 60.10 31.10 564 564.00 1.44 lakhs
IRCTC 1580 PE 36.20 60.50 60.50 34.85 47 47.00 0.05 lakhs
IRCTC 1560 PE 29.20 37.95 43.80 27.00 107 107.00 0.4 lakhs
IRCTC 1540 PE 23.70 31.95 32.00 21.35 33 33.00 0.1 lakhs
IRCTC 1520 PE 20.80 27.00 27.20 18.65 20 20.00 0.06 lakhs
IRCTC 1500 PE 16.30 20.05 25.15 14.40 630 630.00 1.37 lakhs
IRCTC 1480 PE 16.50 23.00 23.00 15.00 4 4.00 0.03 lakhs
IRCTC 1460 PE 20.60 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1440 PE 9.60 6.05 11.00 6.05 6 6.00 0 lakhs
IRCTC 1420 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1400 PE 7.60 11.95 11.95 6.65 155 155.00 0.56 lakhs
IRCTC 1380 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1360 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1340 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1320 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1300 PE 4.05 6.00 6.20 3.50 6 6.00 0.02 lakhs
IRCTC 1280 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1260 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1240 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1220 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1200 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IRCTC 1180 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs

IRCTC Put (PE) of strike 1600.00 has an intrinsic value of 0 rupees

 chart IRCTC 1600.00 PE

IRCTC Put (PE) of strike 1580.00 has an intrinsic value of 0 rupees

 chart IRCTC 1580.00 PE