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	0.56
Prev OI PCR	0.59
Bid Price	707.25
Bid Qty	1,750
Rollover %	65.66%

Average Price	702.59
No. of Contracts Traded	13,153
Turnover (Rs. in lakhs)	80,860.20
Market Lot	875
Open Interest	7,307,125
Open Int. Chg	-3,098,375
Open Int. Chg %	-29.78
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	63,000	-5,250
-	-	-	-	-	605.00	0.15	-	-	4,375	-
-	-	-	-	-	610.00	0.10	-	-	2,625	-
-	-	-	-	-	615.00	-	-	-	-	-
71.60	7.70	5,250	7,000	1,750	620.00	0.15	-0.25	112,875	155,750	-6,125
-	-	-	-	-	625.00	-	-	-	-	-
64.75	-	-	2,625	-	630.00	0.20	-0.15	174,125	151,375	-61,250
36.45	-	-	875	-	635.00	0.30	-0.05	48,125	80,500	21,875
54.00	11.20	875	14,000	-	640.00	0.25	-0.15	111,125	118,125	-14,000
-	-	-	-	-	645.00	0.35	-0.10	21,875	52,500	-1,750
59.50	27.80	48,125	27,125	-22,750	650.00	0.35	-0.15	585,375	289,625	-13,125
36.70	19.85	7,875	22,750	-	655.00	0.40	-0.15	31,500	87,500	-8,750
42.20	19.35	22,750	39,375	-8,750	660.00	0.40	-0.25	353,500	330,750	-77,000
43.50	25.85	22,750	43,750	-5,250	665.00	0.45	-0.45	217,000	98,000	-44,625
37.15	24.05	191,625	187,250	-44,625	670.00	0.55	-0.75	938,000	360,500	-74,375
30.45	21.55	139,125	105,875	-52,500	675.00	0.60	-1.70	602,000	166,250	-28,000
28.00	22.40	1,914,500	147,000	-344,750	680.00	0.85	-3.10	2,195,375	511,875	-39,375
23.00	19.45	2,237,375	189,000	-588,000	685.00	1.30	-5.35	1,740,375	339,500	-40,250
18.75	16.65	7,883,750	349,125	-683,375	690.00	1.75	-8.60	2,956,625	627,375	303,625
14.50	13.25	5,486,250	140,875	-168,875	695.00	2.40	-11.80	1,652,000	216,125	130,375
10.20	9.40	21,735,000	976,500	-991,375	700.00	3.60	-15.25	5,385,625	994,000	367,500
7.90	7.35	8,097,250	255,500	12,250	705.00	6.20	-17.20	2,230,375	234,500	153,125
6.75	6.35	25,436,250	1,563,625	1,048,250	710.00	9.45	-19.75	1,629,250	297,500	183,750
4.65	4.30	10,087,000	829,500	667,625	715.00	10.95	-21.55	169,750	46,375	11,375
3.65	3.35	15,397,375	1,190,000	693,875	720.00	15.35	-23.75	263,375	76,125	-70,875
2.85	2.55	3,180,625	267,750	126,875	725.00	-	-	-	-	-
2.10	1.80	5,220,250	455,875	145,250	730.00	25.00	-22.90	96,250	54,250	-14,875
1.80	1.55	1,395,625	224,000	128,625	735.00	48.95	-	-	7,000	-
1.35	1.05	4,352,250	382,375	74,375	740.00	36.00	-21.15	61,250	40,250	-25,375
1.05	0.70	331,625	108,500	52,500	745.00	46.50	-	-	1,750	-
0.80	0.65	5,178,250	774,375	-298,375	750.00	45.75	-22.00	82,250	74,375	-28,000
0.70	0.30	246,750	54,250	36,750	755.00	55.15	-	-	5,250	-
0.60	0.55	1,130,500	217,875	93,625	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	288,750	105,875	770.00	60.00	-26.00	8,750	7,000	-5,250
0.30	-1.85	52,500	21,875	-	775.00	-	-	-	-	-
0.25	0.15	450,625	203,000	186,375	780.00	72.00	-25.00	6,125	5,250	-3,500
0.20	-0.10	17,500	6,125	-12,250	785.00	-	-	-	-	-
0.15	0.10	222,250	63,000	42,875	790.00	104.00	-	-	-	-
0.15	0.05	606,375	238,875	68,250	800.00	93.70	-25.25	108,500	118,125	-29,750
0.15	-	875	13,125	-	810.00	125.00	-	-	875	-
0.05	-	-	15,750	-	820.00	112.00	-25.00	1,750	2,625	-
0.10	-	75,250	42,875	-37,625	830.00	122.00	-26.00	115,500	70,875	-92,750
0.05	-0.25	4,375	22,750	-	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	7,307,125	-3,098,375	-29.78%
Call	9,514,750	230,125	2.48%
Put	5,711,125	469,000	8.95%
Total	22,533,000	-2,399,250	-9.62%

	Current OI	Change	% Chg
Future	13,111,875	4,367,125	49.94%
Call	10,459,750	6,276,375	150.03%
Put	5,412,750	2,758,875	103.96%
Total	28,984,375	13,402,375	86.01%

	Current OI	Change	% Chg
Future	861,000	137,375	18.98%
Call	68,250	9,625	16.42%
Put	63,000	20,125	46.94%
Total	992,250	167,125	20.25%

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	52,509,625	3,008,250	1,745.52%

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