IRCTC 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 26, 15:19

707.40

25.55 (3.75%)

BSE: 542830 | NSE: IRCTC | ISIN: INE335Y01020

Open Price	680.60
High Price	714.50
Low Price	680.60
Prev. Close	681.85
Spot Price	705.50
Open Int PCR	0.57
Prev OI PCR	0.59
Bid Price	707.25
Bid Qty	1,750
Rollover %	71.41%

Average Price	702.59
No. of Contracts Traded	13,153
Turnover (Rs. in lakhs)	80,860.20
Market Lot	875
Open Interest	5,611,375
Open Int. Chg	-4,794,125
Open Int. Chg %	-46.07
Offer Price	707.50
Offer Qty	1,750
Rollover Cost	3.00

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	550.00	-	-	-	-	-
-	-	-	-	-	560.00	-	-	-	-	-
-	-	-	-	-	570.00	-	-	-	-	-
-	-	-	-	-	580.00	-	-	-	-	-
-	-	-	-	-	590.00	-	-	-	-	-
108.00	7.50	875	-	-875	600.00	0.10	-0.25	78,750	62,125	-6,125
-	-	-	-	-	605.00	0.15	-	-	4,375	-
-	-	-	-	-	610.00	0.10	-	-	2,625	-
-	-	-	-	-	615.00	-	-	-	-	-
71.60	7.70	5,250	5,250	-	620.00	0.15	-0.25	112,875	149,625	-12,250
-	-	-	-	-	625.00	-	-	-	-	-
64.75	-	-	2,625	-	630.00	0.20	-0.15	174,125	150,500	-62,125
36.45	-	-	875	-	635.00	0.30	-0.05	48,125	82,250	23,625
54.00	11.20	875	14,000	-	640.00	0.25	-0.15	111,125	112,875	-19,250
-	-	-	-	-	645.00	0.35	-0.10	21,875	51,625	-2,625
59.50	27.80	48,125	17,500	-32,375	650.00	0.35	-0.15	585,375	287,875	-14,875
36.70	19.85	7,875	22,750	-	655.00	0.40	-0.15	31,500	88,375	-7,875
42.20	19.35	22,750	38,500	-9,625	660.00	0.40	-0.25	353,500	336,875	-70,875
43.50	25.85	22,750	42,875	-6,125	665.00	0.45	-0.45	217,000	98,875	-43,750
37.15	24.05	191,625	185,500	-46,375	670.00	0.55	-0.75	938,000	406,000	-28,875
30.45	21.55	139,125	105,000	-53,375	675.00	0.60	-1.70	602,000	168,875	-25,375
28.00	22.40	1,914,500	138,250	-353,500	680.00	0.85	-3.10	2,195,375	508,375	-42,875
23.00	19.45	2,237,375	181,125	-595,875	685.00	1.30	-5.35	1,740,375	340,375	-39,375
18.75	16.65	7,883,750	234,500	-798,000	690.00	1.75	-8.60	2,956,625	572,250	248,500
14.50	13.25	5,486,250	131,250	-178,500	695.00	2.40	-11.80	1,652,000	217,875	132,125
10.20	9.40	21,735,000	901,250	-1,066,625	700.00	3.60	-15.25	5,385,625	980,000	353,500
7.90	7.35	8,097,250	245,000	1,750	705.00	6.20	-17.20	2,230,375	204,750	123,375
6.75	6.35	25,436,250	1,368,500	853,125	710.00	9.45	-19.75	1,629,250	287,875	174,125
4.65	4.30	10,087,000	723,625	561,750	715.00	10.95	-21.55	169,750	47,250	12,250
3.65	3.35	15,397,375	1,115,625	619,500	720.00	15.35	-23.75	263,375	74,375	-72,625
2.85	2.55	3,180,625	267,750	126,875	725.00	-	-	-	-	-
2.10	1.80	5,220,250	462,000	151,375	730.00	25.00	-22.90	96,250	53,375	-15,750
1.80	1.55	1,395,625	211,750	116,375	735.00	48.95	-	-	7,000	-
1.35	1.05	4,352,250	385,000	77,000	740.00	36.00	-21.15	61,250	38,500	-27,125
1.05	0.70	331,625	116,375	60,375	745.00	46.50	-	-	1,750	-
0.80	0.65	5,178,250	792,750	-280,000	750.00	45.75	-22.00	82,250	72,625	-29,750
0.70	0.30	246,750	50,750	33,250	755.00	55.15	-	-	5,250	-
0.60	0.55	1,130,500	284,375	160,125	760.00	51.10	-24.65	24,500	16,625	-18,375
0.25	-0.05	85,750	21,000	3,500	765.00	-	-	-	-	-
0.35	0.25	647,500	287,875	105,000	770.00	60.00	-26.00	8,750	6,125	-6,125
0.30	-1.85	52,500	23,625	1,750	775.00	-	-	-	-	-
0.25	0.15	450,625	211,750	195,125	780.00	72.00	-25.00	6,125	4,375	-4,375
0.20	-0.10	17,500	5,250	-13,125	785.00	-	-	-	-	-
0.15	0.10	222,250	67,375	47,250	790.00	104.00	-	-	-	-
0.15	0.05	606,375	287,875	117,250	800.00	93.70	-25.25	108,500	117,250	-30,625
0.15	-	875	14,000	875	810.00	125.00	-	-	875	-
0.05	-	-	15,750	-	820.00	112.00	-25.00	1,750	1,750	-875
0.10	-	75,250	36,750	-43,750	830.00	122.00	-26.00	115,500	68,250	-95,375
0.05	-0.25	4,375	18,375	-4,375	840.00	140.00	-10.60	875	2,625	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	5,611,375	-4,794,125	-46.07%
Call	9,034,375	-250,250	-2.70%
Put	5,632,375	390,250	7.44%
Total	20,278,125	-4,654,125	-18.67%

	Current OI	Change	% Chg
Future	13,154,750	4,410,000	50.43%
Call	10,627,750	6,444,375	154.05%
Put	5,546,625	2,892,750	109.00%
Total	29,329,125	13,747,125	88.22%

	Current OI	Change	% Chg
Future	860,125	136,500	18.86%
Call	74,375	15,750	26.87%
Put	70,000	27,125	63.27%
Total	1,004,500	179,375	21.74%

Change in Volumes

	Current Vol	Change	% Chg
Future	11,508,875	9,511,250	476.13%
Call	121,912,875	117,464,375	2,640.54%
Put	22,002,750	20,761,125	1,672.09%
Total	155,424,500	147,736,750	1,921.72%

	Current Vol	Change	% Chg
Future	12,892,250	10,810,625	519.34%
Call	41,164,375	40,205,375	4,192.43%
Put	8,365,875	8,070,125	2,728.70%
Total	62,422,500	59,086,125	1,770.97%

	Current Vol	Change	% Chg
Future	599,375	532,875	801.32%
Call	51,625	49,875	2,850.00%
Put	65,625	63,875	3,650.00%
Total	716,625	646,625	923.75%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
IRCTC	50,611,750	3,008,250	1,682.43%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
IRCTC 30Dec2025 - 710.00	6.75	25,436,250
IRCTC 30Dec2025 - 700.00	10.20	21,735,000
IRCTC 30Dec2025 - 720.00	3.65	15,397,375
IRCTC 30Dec2025 - 715.00	4.65	10,087,000
IRCTC 30Dec2025 - 705.00	7.90	8,097,250

Most Active Puts

Puts	Price	Volumes
IRCTC 30Dec2025 - 700.00	3.60	5,385,625
IRCTC 30Dec2025 - 690.00	1.75	2,956,625
IRCTC 30Dec2025 - 705.00	6.20	2,230,375
IRCTC 30Dec2025 - 680.00	0.85	2,195,375
IRCTC 30Dec2025 - 685.00	1.30	1,740,375