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

Stock

Expiry Date

SEARCH FUTURES

IRCTC 30Dec2025

LIVE
NSE
Nov 28, 15:15

689.80

-1.50 (-0.22%)

BSE: 542830  |  NSE: IRCTC  |  ISIN: INE335Y01020
Open Price 691.05
High Price 691.65
Low Price 686.60
Prev. Close 691.30
Spot Price 686.70
Open Int PCR 0.78
Prev OI PCR 0.82
Bid Price 689.90
Bid Qty 875
Rollover % 7.28%
Average Price 688.71
No. of Contracts Traded 816
Turnover (Rs. in lakhs) 4,917.39
Market Lot 875
Open Interest 17,437,000
Open Int. Chg -875
Open Int. Chg % -0.01
Offer Price 690.40
Offer Qty 875
Rollover Cost 4.70

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
100.50 - - 875 - 600.00 0.30 - 5,250 24,500 875
- - - - - 610.00 0.25 -0.05 1,750 1,750 -
75.25 - - 875 - 620.00 0.50 -0.10 7,000 39,375 1,750
64.75 - - 2,625 - 630.00 0.80 0.05 5,250 109,375 -
55.10 - - - - 640.00 1.05 -0.10 14,875 99,750 2,625
- - - - - 645.00 1.40 0.05 9,625 46,375 4,375
45.00 - - 42,000 - 650.00 1.75 -0.20 71,750 269,500 8,750
- - - - - 655.00 2.40 0.05 9,625 75,250 875
32.90 -2.00 7,000 18,375 3,500 660.00 2.85 -0.10 51,625 330,750 -6,125
27.20 -2.45 875 1,750 -875 665.00 3.60 -0.05 51,625 96,250 18,375
22.65 -3.65 2,625 54,250 - 670.00 4.65 -0.15 74,375 387,625 14,000
21.45 -1.65 7,875 31,500 - 675.00 6.00 -0.05 38,500 105,875 7,000
18.35 -0.90 105,000 253,750 3,500 680.00 7.65 - 163,625 487,375 7,875
15.35 -0.90 200,375 209,125 12,250 685.00 9.55 -0.25 177,625 205,625 1,750
12.55 -0.95 518,000 428,750 30,625 690.00 11.90 -0.10 117,250 402,500 -16,625
10.45 -0.75 105,000 207,375 4,375 695.00 14.60 -0.05 44,625 83,125 -7,875
8.30 -0.80 772,625 1,437,625 86,625 700.00 17.70 0.25 105,000 1,085,875 -12,250
6.80 -0.75 77,000 180,250 27,125 705.00 22.15 - - 106,750 -
5.45 -0.60 122,500 387,625 23,625 710.00 27.00 3.00 1,750 178,500 -
4.30 -0.70 49,875 121,625 10,500 715.00 28.15 - - 39,375 -
3.50 -0.45 316,750 617,750 61,250 720.00 34.40 2.70 1,750 217,875 -
2.80 -0.40 24,500 115,500 19,250 725.00 - - - - -
2.20 -0.35 84,000 305,375 11,375 730.00 43.50 2.65 2,625 89,250 875
1.70 -0.40 5,250 102,375 2,625 735.00 48.95 - - 7,000 -
1.50 -0.20 89,250 261,625 8,750 740.00 58.10 - - 77,000 -
1.20 -0.20 27,125 55,125 10,500 745.00 - - - - -
1.05 -0.10 83,125 763,875 23,625 750.00 59.30 - - 169,750 -
0.95 - - 27,125 - 755.00 - - - - -
0.75 -0.05 79,625 329,000 4,375 760.00 73.80 - - 50,750 -
0.75 - - 28,000 - 765.00 - - - - -
0.50 -0.10 4,375 199,500 -875 770.00 80.50 -6.85 2,625 13,125 -2,625
2.15 - - 21,875 - 775.00 - - - - -
0.40 -0.15 4,375 31,500 1,750 780.00 84.80 - - 14,000 -
1.05 - - 5,250 - 785.00 - - - - -
0.30 - 3,500 31,500 2,625 790.00 - - - - -
0.35 - 14,875 363,125 - 800.00 116.10 - - 257,250 875
0.15 -0.10 2,625 21,875 875 810.00 125.00 - - 875 -
0.15 - 6,125 26,250 2,625 820.00 137.00 - - 2,625 -
0.15 - - 85,750 - 830.00 132.90 - - 167,125 -
0.30 - - 22,750 - 840.00 150.60 - - 2,625 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 17,437,000 -875 -0.01%
Call
 6,793,500 350,000 5.43%
Put
 5,244,750 24,500 0.47%
Total
 29,475,250 373,625 1.28%
Change in Volumes
Current Vol Change % Chg
Future
 714,000 -327,250 -31.43%
Call
 2,714,250 -662,375 -19.62%
Put
 958,125 -430,500 -31.00%
Total
 4,386,375 -1,420,125 -24.46%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IRCTC
 31,228,750 3,008,250 1,038.10%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IRCTC 30Dec2025 - 700.00 8.30 772,625
IRCTC 30Dec2025 - 690.00 12.55 518,000
IRCTC 30Dec2025 - 720.00 3.50 316,750
IRCTC 30Dec2025 - 685.00 15.35 200,375
IRCTC 30Dec2025 - 710.00 5.45 122,500
Most Active Puts
Puts Price Volumes
IRCTC 30Dec2025 - 685.00 9.55 177,625
IRCTC 30Dec2025 - 680.00 7.65 163,625
IRCTC 30Dec2025 - 690.00 11.90 117,250
IRCTC 30Dec2025 - 700.00 17.70 105,000
IRCTC 30Dec2025 - 670.00 4.65 74,375

Fundamentals

Market Cap
54,936.00
* EPS (TTM)
17.14
* P/E
40.06
* 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 (%)
51.37
DELIVERY AVERAGES
3-Day 55.22%
5-Day 61.74%
8-Day 58.84%
* 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