Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
Loans
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - IRCTC

Stock

Expiry Date

SEARCH FUTURES

IRCTC 25Nov2025

LIVE
NSE
Nov 07, 15:15

700.00

-0.85 (-0.12%)

BSE: 542830  |  NSE: IRCTC  |  ISIN: INE335Y01020
Open Price 699.00
High Price 706.00
Low Price 695.00
Prev. Close 700.85
Spot Price 704.15
Open Int PCR 0.75
Prev OI PCR 0.75
Bid Price 700.20
Bid Qty 875
Rollover % 6.92%
Average Price 700.93
No. of Contracts Traded 1,535
Turnover (Rs. in lakhs) 9,414.37
Market Lot 875
Open Interest 14,766,500
Open Int. Chg 138,250
Open Int. Chg % 0.95
Offer Price 700.75
Offer Qty 875
Rollover Cost 5.80

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 560.00 - - - - -
- - - - - 590.00 - - - - -
131.50 - - 875 - 600.00 0.35 0.05 1,750 29,750 1,750
- - - - - 610.00 - - - - -
- - - - - 620.00 - - - - -
- - - - - 630.00 0.75 -6.70 875 875 875
- - - - - 640.00 0.85 -0.40 77,000 76,125 56,875
- - - - - 650.00 1.40 -0.40 111,125 214,375 -2,625
- - - - - 655.00 2.00 -11.25 56,000 52,500 52,500
44.50 -27.85 2,625 875 875 660.00 2.40 -0.40 91,875 176,750 12,250
- - - - - 665.00 3.40 0.15 875 3,500 -
35.80 -18.85 13,125 7,000 7,000 670.00 3.90 -0.50 286,125 309,750 136,500
31.90 -19.55 25,375 15,750 15,750 675.00 4.90 -0.55 148,750 157,500 40,250
30.45 2.95 34,125 35,000 10,500 680.00 6.10 -0.65 371,000 322,000 37,625
24.45 0.25 26,250 24,500 3,500 685.00 7.50 -0.90 65,625 130,375 7,000
21.05 -0.05 79,625 31,500 10,500 690.00 9.30 -0.70 145,250 203,875 40,250
17.30 -0.90 95,375 35,000 9,625 695.00 11.45 -0.65 129,500 94,500 27,125
15.20 -0.40 883,750 399,875 42,875 700.00 13.65 -0.95 394,625 987,000 -
12.45 -0.85 388,500 78,750 19,250 705.00 16.45 -0.50 111,125 92,750 7,875
10.40 -0.80 1,001,000 261,625 63,000 710.00 18.95 -1.25 92,750 264,250 4,375
8.80 -0.65 129,500 140,875 -4,375 715.00 22.20 -1.00 35,000 138,250 1,750
7.55 -0.35 896,000 958,125 20,125 720.00 22.95 -3.95 18,375 755,125 -1,750
6.20 -0.45 177,625 280,875 9,625 725.00 28.95 -1.50 14,000 159,250 -
5.15 -0.40 904,750 1,315,125 133,875 730.00 32.55 -1.35 51,625 388,500 -875
4.30 -0.35 295,750 285,250 147,875 735.00 37.85 -0.70 7,875 109,375 -875
3.70 -0.15 611,625 483,000 -14,000 740.00 39.35 -3.00 8,750 177,625 -5,250
3.05 -0.20 37,625 107,625 2,625 745.00 44.50 -0.45 1,750 20,125 -
2.65 -0.10 536,375 623,875 45,500 750.00 49.40 -2.10 15,750 117,250 -
2.30 - 58,625 77,000 14,000 755.00 40.10 0.55 - 7,000 -
2.10 0.10 91,000 294,875 1,750 760.00 60.70 - - 71,750 -
1.70 - 16,625 83,125 1,750 765.00 39.90 - - 875 -
1.50 - 100,625 126,875 -7,875 770.00 41.45 - - 18,375 -
1.35 0.05 14,875 182,875 - 775.00 70.55 - - 7,875 -
1.20 0.05 208,250 227,500 24,500 780.00 77.10 -2.60 1,750 61,250 1,750
1.00 - 1,750 9,625 -875 785.00 - - - - -
0.90 - 7,000 57,750 -1,750 790.00 - - - - -
0.80 0.05 147,875 1,104,250 17,500 800.00 83.90 - - 269,500 875
0.45 -0.05 1,750 174,125 -875 810.00 - - - - -
0.35 -0.05 7,000 140,875 -5,250 820.00 86.00 - - 7,000 -
0.30 - - 143,500 - 830.00 94.00 - - 189,875 -
0.25 - - 15,750 -7,875 840.00 106.00 - - 875 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 14,766,500 138,250 0.95%
Call
 7,723,625 559,125 7.80%
Put
 5,615,750 418,250 8.05%
Total
 28,105,875 1,115,625 4.13%
Change in Volumes
Current Vol Change % Chg
Future
 1,343,125 1,750 0.13%
Call
 6,794,375 1,232,000 22.15%
Put
 2,239,125 -1,064,000 -32.21%
Total
 10,376,625 169,750 1.66%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IRCTC
 29,772,750 3,008,250 989.70%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IRCTC 25Nov2025 - 710.00 10.40 1,001,000
IRCTC 25Nov2025 - 730.00 5.15 904,750
IRCTC 25Nov2025 - 720.00 7.55 896,000
IRCTC 25Nov2025 - 700.00 15.20 883,750
IRCTC 25Nov2025 - 740.00 3.70 611,625
Most Active Puts
Puts Price Volumes
IRCTC 25Nov2025 - 700.00 13.65 394,625
IRCTC 25Nov2025 - 680.00 6.10 371,000
IRCTC 25Nov2025 - 670.00 3.90 286,125
IRCTC 25Nov2025 - 675.00 4.90 148,750
IRCTC 25Nov2025 - 690.00 9.30 145,250

Fundamentals

Market Cap
56,332.00
* EPS (TTM)
16.72
* P/E
42.11
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
875
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
41.39
DELIVERY AVERAGES
3-Day 48.86%
5-Day 51.74%
8-Day 55.74%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347