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 620 CE
Delta: 0.94 Vega: 0.18 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	57.6 ₹ 50,400	6.95 6081.25	25.77	2 1,750	-1 -875	8 7,000
11 Dec	669.85	50.65 ₹ 44,318.75	1.05 918.75	-	0 0	0 0	9 7,875
10 Dec	667.85	50.65 ₹ 44,318.75	1.05 918.75	-	3 2,625	2 1,750	8 7,000
9 Dec	669.95	49.6 ₹ 43,400	5.5 4812.50	-	5 4,375	-1 -875	4 3,500
8 Dec	661.30	44.1 ₹ 38,587.5	-15.9 -13912.50	-	9 7,875	2 1,750	5 4,375
4 Dec	673.85	60 ₹ 52,500	2 1750.00	25.53	1 875	0 0	2 1,750

3 Dec	674.50	58 ₹ 50,750	-17.25 -15093.75	-	1 875	0 0	1 875
2 Dec	679.95	75.25 ₹ 65,843.75	8.35 7306.25	-	0 0	0 0	0 0
1 Dec	684.30	75.25 ₹ 65,843.75	8.35 7306.25	-	0 0	0 0	0 0
28 Nov	686.70	75.25 ₹ 65,843.75	8.35 7306.25	-	0 0	0 0	0 0
27 Nov	687.85	75.25 ₹ 65,843.75	8.35 7306.25	27.55	1 875	0 0	1 875
26 Nov	688.50	66.9 ₹ 58,537.5	-33.4 -29225.00	-	0 0	1 875	0 0
25 Nov	677.50	66.9 ₹ 58,537.5	-33.4 -29225.00	25.81	1 875	0 0	0 0
24 Nov	684.90	100.3 ₹ 87,762.5	0 0.00	-	0 0	0 0	0 0
21 Nov	690.40	100.3 ₹ 87,762.5	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 620 expiring on 30DEC2025

Delta for 620 CE is 0.94

Historical price for 620 CE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 57.6, which was 6.95 higher than the previous day. The implied volatity was 25.77, the open interest changed by -1 which decreased total open position to 8

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 50.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 50.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 49.6, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 44.1, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 60, which was 2 higher than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 2

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 58, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 75.25, which was 8.35 higher 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 75.25, which was 8.35 higher 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 75.25, which was 8.35 higher 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 75.25, which was 8.35 higher than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 1

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 66.9, which was -33.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 66.9, which was -33.4 lower than the previous day. The implied volatity was 25.81, 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 100.3, which was 0 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 100.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

IRCTC 30DEC2025 620 PE
Delta: -0.03 Vega: 0.11 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	0.45 ₹ 393.75	-0.2 -175.00	21.99	8 7,000	-2 -1,750	99 86,625
11 Dec	669.85	0.65 ₹ 568.75	-0.4 -350.00	21.88	24 21,000	-5 -4,375	101 88,375
10 Dec	667.85	1.05 ₹ 918.75	0.05 43.75	22.99	47 41,125	-5 -4,375	108 94,500
9 Dec	669.95	0.95 ₹ 831.25	0.15 131.25	22.90	105 91,875	43 37,625	113 98,875
8 Dec	661.30	0.8 ₹ 700	-0.05 -43.75	-	0 0	0 0	70 61,250
4 Dec	673.85	0.8 ₹ 700	-0.05 -43.75	20.97	32 28,000	22 19,250	70 61,250
3 Dec	674.50	0.8 ₹ 700	0.15 131.25	20.76	113 98,875	15 13,125	66 57,750
2 Dec	679.95	0.65 ₹ 568.75	0 0.00	21.07	23 20,125	15 13,125	50 43,750
1 Dec	684.30	0.65 ₹ 568.75	0.15 131.25	21.97	19 16,625	-10 -8,750	35 30,625
28 Nov	686.70	0.5 ₹ 437.5	-0.1 -87.50	20.31	8 7,000	1 875	44 38,500
27 Nov	687.85	0.6 ₹ 525	0.05 43.75	20.89	4 3,500	1 875	43 37,625
26 Nov	688.50	0.55 ₹ 481.25	-0.55 -481.25	20.72	41 35,875	11 9,625	42 36,750
25 Nov	677.50	1.1 ₹ 962.5	-0.1 -87.50	20.81	26 22,750	8 7,000	30 26,250
24 Nov	684.90	1.2 ₹ 1,050	0.1 87.50	22.29	32 28,000	19 16,625	22 19,250
21 Nov	690.40	1.1 ₹ 962.5	-9.4 -8225.00	22.60	4 3,500	2 1,750	2 1,750

For Indian Rail Tour Corp Ltd - strike price 620 expiring on 30DEC2025

Delta for 620 PE is -0.03

Historical price for 620 PE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 21.99, the open interest changed by -2 which decreased total open position to 99

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 21.88, the open interest changed by -5 which decreased total open position to 101

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 22.99, the open interest changed by -5 which decreased total open position to 108

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 22.90, the open interest changed by 43 which increased total open position to 113

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 20.97, the open interest changed by 22 which increased total open position to 70

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 20.76, the open interest changed by 15 which increased total open position to 66

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 21.07, the open interest changed by 15 which increased total open position to 50

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 21.97, the open interest changed by -10 which decreased total open position to 35

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 20.31, the open interest changed by 1 which increased total open position to 44

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 20.89, the open interest changed by 1 which increased total open position to 43

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 20.72, the open interest changed by 11 which increased total open position to 42

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 20.81, the open interest changed by 8 which increased total open position to 30

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 22.29, the open interest changed by 19 which increased total open position to 22

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 1.1, which was -9.4 lower than the previous day. The implied volatity was 22.60, the open interest changed by 2 which increased total open position to 2

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