IRCTC

Indian Rail Tour Corp Ltd

672.5 -1.75 (-0.26%)

L: 670.5 H: 673.95

Back to Option Chain

Historical option data for IRCTC
15 Dec 2025 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 30-DEC-2025 640 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	672.50	35.05 ₹ 30,668.75	1.15 1006.25	-	11 9,625	-6 -5,250	26 22,750
12 Dec	674.25	33.9 ₹ 29,662.5	-0.45 -393.75	-	23 20,125	21 18,375	33 28,875
11 Dec	669.85	34.35 ₹ 30,056.25	-5.7 -4987.50	16.64	4 3,500	3 2,625	13 11,375
10 Dec	667.85	40.05 ₹ 35,043.75	-8.5 -7437.50	-	0 0	0 0	10 8,750
9 Dec	669.95	40.05 ₹ 35,043.75	-8.5 -7437.50	-	0 0	0 0	0 0
8 Dec	661.30	40.05 ₹ 35,043.75	-8.5 -7437.50	-	0 0	0 0	10 8,750
5 Dec	675.20	40.05 ₹ 35,043.75	-8.5 -7437.50	-	0 0	9 7,875	0 0
4 Dec	673.85	40.05 ₹ 35,043.75	-8.5 -7437.50	17.49	9 7,875	7 6,125	8 7,000
3 Dec	674.50	48.55 ₹ 42,481.25	-6.55 -5731.25	-	0 0	0 0	0 0
2 Dec	679.95	48.55 ₹ 42,481.25	-6.55 -5731.25	-	0 0	1 875	0 0

1 Dec	684.30	48.55 ₹ 42,481.25	-6.55 -5731.25	-	1 875	0 0	0 0
28 Nov	686.70	55.1 ₹ 48,212.5	-30.3 -26512.50	-	0 0	0 0	0 0
27 Nov	687.85	55.1 ₹ 48,212.5	-30.3 -26512.50	20.56	6 5,250	3 2,625	3 2,625
26 Nov	688.50	85.4 ₹ 74,725	0 0.00	-	0 0	0 0	0 0
25 Nov	677.50	85.4 ₹ 74,725	0 0.00	-	0 0	0 0	0 0
24 Nov	684.90	85.4 ₹ 74,725	0 0.00	-	0 0	0 0	0 0
21 Nov	690.40	85.4 ₹ 74,725	0 0.00	-	0 0	0 0	0 0
20 Nov	703.00	85.4 ₹ 74,725	0 0.00	-	0 0	0 0	0 0
19 Nov	705.00	85.4 ₹ 74,725	0 0.00	-	0 0	0 0	0 0
18 Nov	703.80	85.4 ₹ 74,725	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 640 expiring on 30DEC2025

Delta for 640 CE is -

Historical price for 640 CE is as follows

On 15 Dec IRCTC was trading at 672.50. The strike last trading price was 35.05, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 26

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 33.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 33

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 34.35, which was -5.7 lower than the previous day. The implied volatity was 16.64, the open interest changed by 3 which increased total open position to 13

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 40.05, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 40.05, which was -8.5 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 40.05, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 40.05, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 40.05, which was -8.5 lower than the previous day. The implied volatity was 17.49, the open interest changed by 7 which increased total open position to 8

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 48.55, which was -6.55 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 48.55, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 48.55, which was -6.55 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 55.1, which was -30.3 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 55.1, which was -30.3 lower than the previous day. The implied volatity was 20.56, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 85.4, 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 18 Nov IRCTC was trading at 703.80. The strike last trading price was 85.4, 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 640 PE
Delta: -0.09 Vega: 0.22 Theta: -0.13 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	672.50	1.1 ₹ 962.5	-0.05 -43.75	19.83	43 37,625	-5 -4,375	214 1,87,250
12 Dec	674.25	1.15 ₹ 1,006.25	-0.6 -525.00	18.87	43 37,625	6 5,250	219 1,91,625
11 Dec	669.85	1.75 ₹ 1,531.25	-0.85 -743.75	19.28	64 56,000	5 4,375	212 1,85,500
10 Dec	667.85	2.6 ₹ 2,275	0.3 262.50	20.51	72 63,000	7 6,125	209 1,82,875
9 Dec	669.95	2.3 ₹ 2,012.5	-1.25 -1093.75	20.41	233 2,03,875	-35 -30,625	202 1,76,750
8 Dec	661.30	3.5 ₹ 3,062.5	2 1750.00	19.35	204 1,78,500	62 54,250	237 2,07,375
5 Dec	675.20	1.4 ₹ 1,225	-0.5 -437.50	17.74	75 65,625	12 10,500	180 1,57,500
4 Dec	673.85	1.9 ₹ 1,662.5	-0.2 -175.00	18.67	75 65,625	-9 -7,875	167 1,46,125
3 Dec	674.50	2 ₹ 1,750	0.55 481.25	18.83	73 63,875	25 21,875	173 1,51,375
2 Dec	679.95	1.45 ₹ 1,268.75	0.1 87.50	18.57	55 48,125	21 18,375	147 1,28,625
1 Dec	684.30	1.35 ₹ 1,181.25	0.25 218.75	19.51	52 45,500	12 10,500	126 1,10,250
28 Nov	686.70	1.05 ₹ 918.75	-0.1 -87.50	17.92	23 20,125	4 3,500	115 1,00,625
27 Nov	687.85	1.15 ₹ 1,006.25	-0.1 -87.50	18.29	23 20,125	1 875	111 97,125
26 Nov	688.50	1.25 ₹ 1,093.75	-1.15 -1006.25	18.92	64 56,000	20 17,500	111 97,125
25 Nov	677.50	2.4 ₹ 2,100	0 0.00	19.04	50 43,750	18 15,750	93 81,375
24 Nov	684.90	2.35 ₹ 2,056.25	0.05 43.75	20.26	90 78,750	26 22,750	74 64,750
21 Nov	690.40	2.35 ₹ 2,056.25	0.45 393.75	21.34	54 47,250	16 14,000	48 42,000
20 Nov	703.00	1.9 ₹ 1,662.5	-0.15 -131.25	23.02	16 14,000	6 5,250	31 27,125
19 Nov	705.00	2.05 ₹ 1,793.75	-0.2 -175.00	23.56	11 9,625	4 3,500	23 20,125
18 Nov	703.80	2.2 ₹ 1,925	-13.1 -11462.50	23.67	19 16,625	17 14,875	17 14,875

For Indian Rail Tour Corp Ltd - strike price 640 expiring on 30DEC2025

Delta for 640 PE is -0.09

Historical price for 640 PE is as follows

On 15 Dec IRCTC was trading at 672.50. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 19.83, the open interest changed by -5 which decreased total open position to 214

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 1.15, which was -0.6 lower than the previous day. The implied volatity was 18.87, the open interest changed by 6 which increased total open position to 219

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 1.75, which was -0.85 lower than the previous day. The implied volatity was 19.28, the open interest changed by 5 which increased total open position to 212

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 2.6, which was 0.3 higher than the previous day. The implied volatity was 20.51, the open interest changed by 7 which increased total open position to 209

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 2.3, which was -1.25 lower than the previous day. The implied volatity was 20.41, the open interest changed by -35 which decreased total open position to 202

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 3.5, which was 2 higher than the previous day. The implied volatity was 19.35, the open interest changed by 62 which increased total open position to 237

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 17.74, the open interest changed by 12 which increased total open position to 180

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 18.67, the open interest changed by -9 which decreased total open position to 167

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 2, which was 0.55 higher than the previous day. The implied volatity was 18.83, the open interest changed by 25 which increased total open position to 173

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 18.57, the open interest changed by 21 which increased total open position to 147

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 19.51, the open interest changed by 12 which increased total open position to 126

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 17.92, the open interest changed by 4 which increased total open position to 115

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 18.29, the open interest changed by 1 which increased total open position to 111

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 1.25, which was -1.15 lower than the previous day. The implied volatity was 18.92, the open interest changed by 20 which increased total open position to 111

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 19.04, the open interest changed by 18 which increased total open position to 93

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 20.26, the open interest changed by 26 which increased total open position to 74

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was 21.34, the open interest changed by 16 which increased total open position to 48

On 20 Nov IRCTC was trading at 703.00. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 23.02, the open interest changed by 6 which increased total open position to 31

On 19 Nov IRCTC was trading at 705.00. The strike last trading price was 2.05, which was -0.2 lower than the previous day. The implied volatity was 23.56, the open interest changed by 4 which increased total open position to 23

On 18 Nov IRCTC was trading at 703.80. The strike last trading price was 2.2, which was -13.1 lower than the previous day. The implied volatity was 23.67, the open interest changed by 17 which increased total open position to 17

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