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 630 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	64.75 ₹ 56,656.25	-27.9 -24412.50	-	0 0	0 0	3 2,625
11 Dec	669.85	64.75 ₹ 56,656.25	-27.9 -24412.50	-	0 0	0 0	3 2,625
10 Dec	667.85	64.75 ₹ 56,656.25	-27.9 -24412.50	-	0 0	0 0	3 2,625
9 Dec	669.95	64.75 ₹ 56,656.25	-27.9 -24412.50	-	0 0	0 0	0 0
8 Dec	661.30	64.75 ₹ 56,656.25	-27.9 -24412.50	-	0 0	0 0	3 2,625
5 Dec	675.20	64.75 ₹ 56,656.25	-27.9 -24412.50	-	0 0	0 0	0 0
4 Dec	673.85	64.75 ₹ 56,656.25	-27.9 -24412.50	-	0 0	0 0	0 0
3 Dec	674.50	64.75 ₹ 56,656.25	-27.9 -24412.50	-	0 0	0 0	0 0
2 Dec	679.95	64.75 ₹ 56,656.25	-27.9 -24412.50	-	0 0	0 0	0 0
1 Dec	684.30	64.75 ₹ 56,656.25	-27.9 -24412.50	-	0 0	0 0	0 0
28 Nov	686.70	64.75 ₹ 56,656.25	-27.9 -24412.50	-	0 0	3 2,625	0 0
27 Nov	687.85	64.75 ₹ 56,656.25	-27.9 -24412.50	22.64	6 5,250	3 2,625	3 2,625
26 Nov	688.50	92.65 ₹ 81,068.75	0 0.00	-	0 0	0 0	0 0
25 Nov	677.50	92.65 ₹ 81,068.75	0 0.00	-	0 0	0 0	0 0
24 Nov	684.90	92.65 ₹ 81,068.75	0 0.00	-	0 0	0 0	0 0
21 Nov	690.40	92.65 ₹ 81,068.75	0 0.00	-	0 0	0 0	0 0
20 Nov	703.00	92.65 ₹ 81,068.75	0 0.00	-	0 0	0 0	0 0

19 Nov	705.00	92.65 ₹ 81,068.75	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 CE is -

Historical price for 630 CE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 64.75, which was -27.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 64.75, which was -27.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 64.75, which was -27.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 64.75, which was -27.9 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 64.75, which was -27.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 64.75, which was -27.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 64.75, which was -27.9 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 64.75, which was -27.9 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 64.75, which was -27.9 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 64.75, which was -27.9 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 64.75, which was -27.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 64.75, which was -27.9 lower than the previous day. The implied volatity was 22.64, the open interest changed by 3 which increased total open position to 3

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 92.65, 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 25 Nov IRCTC was trading at 677.50. The strike last trading price was 92.65, 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 24 Nov IRCTC was trading at 684.90. The strike last trading price was 92.65, 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 92.65, 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 20 Nov IRCTC was trading at 703.00. The strike last trading price was 92.65, 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 19 Nov IRCTC was trading at 705.00. The strike last trading price was 92.65, 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 630 PE
Delta: -0.05 Vega: 0.16 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	0.7 ₹ 612.5	-0.35 -306.25	20.36	63 55,125	6 5,250	229 2,00,375
11 Dec	669.85	1 ₹ 875	-0.55 -481.25	20.28	24 21,000	-7 -6,125	223 1,95,125
10 Dec	667.85	1.5 ₹ 1,312.5	0 0.00	21.18	78 68,250	-13 -11,375	229 2,00,375
9 Dec	669.95	1.45 ₹ 1,268.75	-0.75 -656.25	21.55	185 1,61,875	4 3,500	242 2,11,750
8 Dec	661.30	2.15 ₹ 1,881.25	1.2 1050.00	20.26	243 2,12,625	66 57,750	238 2,08,250
5 Dec	675.20	0.95 ₹ 831.25	-0.2 -175.00	19.26	28 24,500	10 8,750	173 1,51,375
4 Dec	673.85	1.2 ₹ 1,050	-0.1 -87.50	19.71	63 55,125	26 22,750	163 1,42,625
3 Dec	674.50	1.25 ₹ 1,093.75	0.4 350.00	19.73	7 6,125	-1 -875	138 1,20,750
2 Dec	679.95	0.85 ₹ 743.75	0 0.00	19.23	10 8,750	4 3,500	137 1,19,875
1 Dec	684.30	0.8 ₹ 700	0 0.00	20.10	32 28,000	8 7,000	133 1,16,375
28 Nov	686.70	0.8 ₹ 700	0.05 43.75	19.52	6 5,250	0 0	125 1,09,375
27 Nov	687.85	0.75 ₹ 656.25	-0.1 -87.50	19.23	29 25,375	13 11,375	125 1,09,375
26 Nov	688.50	0.8 ₹ 700	-0.75 -656.25	19.68	99 86,625	40 35,000	113 98,875
25 Nov	677.50	1.55 ₹ 1,356.25	-0.05 -43.75	19.68	50 43,750	1 875	73 63,875
24 Nov	684.90	1.55 ₹ 1,356.25	-0.1 -87.50	20.87	79 69,125	34 29,750	72 63,000
21 Nov	690.40	1.65 ₹ 1,443.75	0.35 306.25	22.08	45 39,375	18 15,750	35 30,625
20 Nov	703.00	1.3 ₹ 1,137.5	-0.1 -87.50	23.51	6 5,250	1 875	14 12,250
19 Nov	705.00	1.4 ₹ 1,225	-11.35 -9931.25	23.96	17 14,875	10 8,750	10 8,750

For Indian Rail Tour Corp Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 PE is -0.05

Historical price for 630 PE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 20.36, the open interest changed by 6 which increased total open position to 229

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 20.28, the open interest changed by -7 which decreased total open position to 223

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 21.18, the open interest changed by -13 which decreased total open position to 229

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 21.55, the open interest changed by 4 which increased total open position to 242

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 2.15, which was 1.2 higher than the previous day. The implied volatity was 20.26, the open interest changed by 66 which increased total open position to 238

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 19.26, the open interest changed by 10 which increased total open position to 173

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 19.71, the open interest changed by 26 which increased total open position to 163

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 1.25, which was 0.4 higher than the previous day. The implied volatity was 19.73, the open interest changed by -1 which decreased total open position to 138

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 19.23, the open interest changed by 4 which increased total open position to 137

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 20.10, the open interest changed by 8 which increased total open position to 133

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 19.52, the open interest changed by 0 which decreased total open position to 125

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 19.23, the open interest changed by 13 which increased total open position to 125

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 0.8, which was -0.75 lower than the previous day. The implied volatity was 19.68, the open interest changed by 40 which increased total open position to 113

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 19.68, the open interest changed by 1 which increased total open position to 73

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 1.55, which was -0.1 lower than the previous day. The implied volatity was 20.87, the open interest changed by 34 which increased total open position to 72

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 22.08, the open interest changed by 18 which increased total open position to 35

On 20 Nov IRCTC was trading at 703.00. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 23.51, the open interest changed by 1 which increased total open position to 14

On 19 Nov IRCTC was trading at 705.00. The strike last trading price was 1.4, which was -11.35 lower than the previous day. The implied volatity was 23.96, the open interest changed by 10 which increased total open position to 10

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