IRCTC

Indian Rail Tour Corp Ltd

615.35 -9.75 (-1.56%)

L: 612.8 H: 626

Back to Option Chain

Historical option data for IRCTC
29 Jan 2026 04:11 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 24-FEB-2026 625 CE
Delta: 0.48 Vega: 0.65 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	615.35	17.95 ₹ 15,706.25	-3.6 -3150.00	30.98	354 3,09,750	73 63,875	235 2,05,625
28 Jan	625.10	22.95 ₹ 20,081.25	7.15 6256.25	28.78	467 4,08,625	30 26,250	161 1,40,875
27 Jan	607.50	16.75 ₹ 14,656.25	2.9 2537.50	30.94	226 1,97,750	-9 -7,875	128 1,12,000
23 Jan	617.80	13.95 ₹ 12,206.25	-0.2 -175.00	21.07	326 2,85,250	12 10,500	137 1,19,875
22 Jan	628.85	14.6 ₹ 12,775	-0.9 -787.50	11.34	226 1,97,750	44 38,500	124 1,08,500
21 Jan	613.70	15.5 ₹ 13,562.5	0.2 175.00	23.64	11 9,625	4 3,500	79 69,125

20 Jan	613.15	15.35 ₹ 13,431.25	-55.75 -48781.25	23.38	93 81,375	74 64,750	74 64,750
19 Jan	632.10	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
16 Jan	627.65	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
14 Jan	627.45	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
13 Jan	630.20	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
12 Jan	634.85	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
9 Jan	637.65	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
8 Jan	656.45	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
7 Jan	672.80	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
6 Jan	671.20	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
5 Jan	675.55	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
2 Jan	694.85	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
1 Jan	685.65	71.1 ₹ 62,212.5	0 0.00	-	0 0	0 0	0 0
31 Dec	684.60	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 625 expiring on 24FEB2026

Delta for 625 CE is 0.48

Historical price for 625 CE is as follows

On 29 Jan IRCTC was trading at 615.35. The strike last trading price was 17.95, which was -3.6 lower than the previous day. The implied volatity was 30.98, the open interest changed by 73 which increased total open position to 235

On 28 Jan IRCTC was trading at 625.10. The strike last trading price was 22.95, which was 7.15 higher than the previous day. The implied volatity was 28.78, the open interest changed by 30 which increased total open position to 161

On 27 Jan IRCTC was trading at 607.50. The strike last trading price was 16.75, which was 2.9 higher than the previous day. The implied volatity was 30.94, the open interest changed by -9 which decreased total open position to 128

On 23 Jan IRCTC was trading at 617.80. The strike last trading price was 13.95, which was -0.2 lower than the previous day. The implied volatity was 21.07, the open interest changed by 12 which increased total open position to 137

On 22 Jan IRCTC was trading at 628.85. The strike last trading price was 14.6, which was -0.9 lower than the previous day. The implied volatity was 11.34, the open interest changed by 44 which increased total open position to 124

On 21 Jan IRCTC was trading at 613.70. The strike last trading price was 15.5, which was 0.2 higher than the previous day. The implied volatity was 23.64, the open interest changed by 4 which increased total open position to 79

On 20 Jan IRCTC was trading at 613.15. The strike last trading price was 15.35, which was -55.75 lower than the previous day. The implied volatity was 23.38, the open interest changed by 74 which increased total open position to 74

On 19 Jan IRCTC was trading at 632.10. The strike last trading price was 71.1, 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 16 Jan IRCTC was trading at 627.65. The strike last trading price was 71.1, 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 14 Jan IRCTC was trading at 627.45. The strike last trading price was 71.1, 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 13 Jan IRCTC was trading at 630.20. The strike last trading price was 71.1, 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 12 Jan IRCTC was trading at 634.85. The strike last trading price was 71.1, 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 9 Jan IRCTC was trading at 637.65. The strike last trading price was 71.1, 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 8 Jan IRCTC was trading at 656.45. The strike last trading price was 71.1, 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 7 Jan IRCTC was trading at 672.80. The strike last trading price was 71.1, 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 6 Jan IRCTC was trading at 671.20. The strike last trading price was 71.1, 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 5 Jan IRCTC was trading at 675.55. The strike last trading price was 71.1, 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 2 Jan IRCTC was trading at 694.85. The strike last trading price was 71.1, 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 1 Jan IRCTC was trading at 685.65. The strike last trading price was 71.1, 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 31 Dec IRCTC was trading at 684.60. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

IRCTC 24FEB2026 625 PE
Delta: -0.51 Vega: 0.66 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	615.35	28.1 ₹ 24,587.5	5.4 4725.00	38.75	40 35,000	12 10,500	162 1,41,750
28 Jan	625.10	21.85 ₹ 19,118.75	-8.55 -7481.25	36.98	79 69,125	26 22,750	139 1,21,625
27 Jan	607.50	29.2 ₹ 25,550	-6.55 -5731.25	35.75	38 33,250	0 0	113 98,875
23 Jan	617.80	35.75 ₹ 31,281.25	1.05 918.75	46.96	201 1,75,875	17 14,875	114 99,750
22 Jan	628.85	34.65 ₹ 30,318.75	7.9 6912.50	52.89	187 1,63,625	75 65,625	96 84,000
21 Jan	613.70	26.75 ₹ 23,406.25	11.75 10281.25	-	0 0	0 0	21 18,375
20 Jan	613.15	26.75 ₹ 23,406.25	11.75 10281.25	31.65	19 16,625	17 14,875	20 17,500
19 Jan	632.10	15 ₹ 13,125	7.15 6256.25	-	0 0	0 0	3 2,625
16 Jan	627.65	15 ₹ 13,125	7.15 6256.25	-	0 0	0 0	3 2,625
14 Jan	627.45	15 ₹ 13,125	7.15 6256.25	-	0 0	0 0	3 2,625
13 Jan	630.20	15 ₹ 13,125	7.15 6256.25	-	0 0	0 0	0 0
12 Jan	634.85	15 ₹ 13,125	7.15 6256.25	26.82	3 2,625	0 0	0 0
9 Jan	637.65	7.85 ₹ 6,868.75	0 0.00	3.14	0 0	0 0	0 0
8 Jan	656.45	7.85 ₹ 6,868.75	0 0.00	4.5	0 0	0 0	0 0
7 Jan	672.80	7.85 ₹ 6,868.75	0 0.00	6.44	0 0	0 0	0 0
6 Jan	671.20	7.85 ₹ 6,868.75	0 0.00	6.26	0 0	0 0	0 0
5 Jan	675.55	7.85 ₹ 6,868.75	0 0.00	6.59	0 0	0 0	0 0
2 Jan	694.85	7.85 ₹ 6,868.75	0 0.00	8.32	0 0	0 0	0 0
1 Jan	685.65	7.85 ₹ 6,868.75	0 0.00	7.37	0 0	0 0	0 0
31 Dec	684.60	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 625 expiring on 24FEB2026

Delta for 625 PE is -0.51

Historical price for 625 PE is as follows

On 29 Jan IRCTC was trading at 615.35. The strike last trading price was 28.1, which was 5.4 higher than the previous day. The implied volatity was 38.75, the open interest changed by 12 which increased total open position to 162

On 28 Jan IRCTC was trading at 625.10. The strike last trading price was 21.85, which was -8.55 lower than the previous day. The implied volatity was 36.98, the open interest changed by 26 which increased total open position to 139

On 27 Jan IRCTC was trading at 607.50. The strike last trading price was 29.2, which was -6.55 lower than the previous day. The implied volatity was 35.75, the open interest changed by 0 which decreased total open position to 113

On 23 Jan IRCTC was trading at 617.80. The strike last trading price was 35.75, which was 1.05 higher than the previous day. The implied volatity was 46.96, the open interest changed by 17 which increased total open position to 114

On 22 Jan IRCTC was trading at 628.85. The strike last trading price was 34.65, which was 7.9 higher than the previous day. The implied volatity was 52.89, the open interest changed by 75 which increased total open position to 96

On 21 Jan IRCTC was trading at 613.70. The strike last trading price was 26.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 20 Jan IRCTC was trading at 613.15. The strike last trading price was 26.75, which was 11.75 higher than the previous day. The implied volatity was 31.65, the open interest changed by 17 which increased total open position to 20

On 19 Jan IRCTC was trading at 632.10. The strike last trading price was 15, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Jan IRCTC was trading at 627.65. The strike last trading price was 15, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Jan IRCTC was trading at 627.45. The strike last trading price was 15, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Jan IRCTC was trading at 630.20. The strike last trading price was 15, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan IRCTC was trading at 634.85. The strike last trading price was 15, which was 7.15 higher than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 0

On 9 Jan IRCTC was trading at 637.65. The strike last trading price was 7.85, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0

On 8 Jan IRCTC was trading at 656.45. The strike last trading price was 7.85, which was 0 lower than the previous day. The implied volatity was 4.5, the open interest changed by 0 which decreased total open position to 0

On 7 Jan IRCTC was trading at 672.80. The strike last trading price was 7.85, which was 0 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0

On 6 Jan IRCTC was trading at 671.20. The strike last trading price was 7.85, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0

On 5 Jan IRCTC was trading at 675.55. The strike last trading price was 7.85, which was 0 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0

On 2 Jan IRCTC was trading at 694.85. The strike last trading price was 7.85, which was 0 lower than the previous day. The implied volatity was 8.32, the open interest changed by 0 which decreased total open position to 0

On 1 Jan IRCTC was trading at 685.65. The strike last trading price was 7.85, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD