IRCTC

Indian Rail Tour Corp Ltd

674.25 +4.40 (0.66%)

L: 669.05 H: 675.4

Back to Option Chain

Historical option data for IRCTC
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

IRCTC 30-DEC-2025 600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	1 875
11 Dec	669.85	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	1 875
10 Dec	667.85	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	1 875
9 Dec	669.95	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	0 0
8 Dec	661.30	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	1 875

4 Dec	673.85	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	0 0
3 Dec	674.50	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	0 0
2 Dec	679.95	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	0 0
1 Dec	684.30	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	0 0
28 Nov	686.70	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	0 0
27 Nov	687.85	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	0 0
26 Nov	688.50	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	0 0
25 Nov	677.50	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	0 0
24 Nov	684.90	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	0 0	0 0
21 Nov	690.40	100.5 ₹ 87,937.5	-15.95 -13956.25	-	0 0	1 875	0 0

For Indian Rail Tour Corp Ltd - strike price 600 expiring on 30DEC2025

Delta for 600 CE is -

Historical price for 600 CE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 100.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

IRCTC 30DEC2025 600 PE
Delta: -0.03 Vega: 0.10 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	0.55 ₹ 481.25	0.1 87.50	29.66	17 14,875	-6 -5,250	76 66,500
11 Dec	669.85	0.45 ₹ 393.75	-0.35 -306.25	27.14	3 2,625	1 875	83 72,625
10 Dec	667.85	0.8 ₹ 700	0.2 175.00	28.49	6 5,250	1 875	81 70,875
9 Dec	669.95	0.6 ₹ 525	-0.15 -131.25	27.00	36 31,500	22 19,250	80 70,000
8 Dec	661.30	0.8 ₹ 700	0.25 218.75	25.58	25 21,875	9 7,875	56 49,000
4 Dec	673.85	0.55 ₹ 481.25	0.05 43.75	25.15	9 7,875	1 875	46 40,250
3 Dec	674.50	0.5 ₹ 437.5	0.25 218.75	24.44	3 2,625	1 875	43 37,625
2 Dec	679.95	0.25 ₹ 218.75	0 0.00	22.80	2 1,750	0 0	42 36,750
1 Dec	684.30	0.25 ₹ 218.75	-0.05 -43.75	23.40	16 14,000	15 13,125	43 37,625
28 Nov	686.70	0.3 ₹ 262.5	0 0.00	23.34	8 7,000	1 875	28 24,500
27 Nov	687.85	0.3 ₹ 262.5	0 0.00	23.15	5 4,375	3 2,625	27 23,625
26 Nov	688.50	0.25 ₹ 218.75	-0.35 -306.25	22.27	15 13,125	4 3,500	26 22,750
25 Nov	677.50	0.55 ₹ 481.25	-0.4 -350.00	22.95	22 19,250	15 13,125	18 15,750
24 Nov	684.90	0.95 ₹ 831.25	0 0.00	26.67	1 875	0 0	2 1,750
21 Nov	690.40	0.95 ₹ 831.25	-0.05 -43.75	26.77	1 875	0 0	1 875

For Indian Rail Tour Corp Ltd - strike price 600 expiring on 30DEC2025

Delta for 600 PE is -0.03

Historical price for 600 PE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 29.66, the open interest changed by -6 which decreased total open position to 76

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 27.14, the open interest changed by 1 which increased total open position to 83

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 28.49, the open interest changed by 1 which increased total open position to 81

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 27.00, the open interest changed by 22 which increased total open position to 80

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 25.58, the open interest changed by 9 which increased total open position to 56

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 25.15, the open interest changed by 1 which increased total open position to 46

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was 24.44, the open interest changed by 1 which increased total open position to 43

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 22.80, the open interest changed by 0 which decreased total open position to 42

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 23.40, the open interest changed by 15 which increased total open position to 43

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 23.34, the open interest changed by 1 which increased total open position to 28

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 23.15, the open interest changed by 3 which increased total open position to 27

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 22.27, the open interest changed by 4 which increased total open position to 26

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 22.95, the open interest changed by 15 which increased total open position to 18

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 26.67, the open interest changed by 0 which decreased total open position to 2

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 26.77, the open interest changed by 0 which decreased total open position to 1

Related Pages for IRCTC

IRCTC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD