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 650 CE
Delta: 0.83 Vega: 0.38 Theta: -0.35 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	29.5 ₹ 25,812.5	3.35 2931.25	19.56	49 42,875	17 14,875	97 84,875
11 Dec	669.85	26.15 ₹ 22,881.25	-0.7 -612.50	17.71	40 35,000	-2 -1,750	81 70,875
10 Dec	667.85	26.85 ₹ 23,493.75	2.4 2100.00	22.37	8 7,000	-4 -3,500	83 72,625
9 Dec	669.95	24.45 ₹ 21,393.75	4.45 3893.75	-	29 25,375	-9 -7,875	88 77,000
8 Dec	661.30	20.2 ₹ 17,675	-11.6 -10150.00	16.45	55 48,125	15 13,125	96 84,000
5 Dec	675.20	32.1 ₹ 28,087.5	0.7 612.50	17.54	56 49,000	18 15,750	81 70,875
4 Dec	673.85	31.4 ₹ 27,475	-0.8 -700.00	17.18	10 8,750	6 5,250	63 55,125
3 Dec	674.50	32.2 ₹ 28,175	-3.3 -2887.50	17.37	20 17,500	6 5,250	56 49,000
2 Dec	679.95	35.5 ₹ 31,062.5	-9.5 -8312.50	12.03	6 5,250	1 875	49 42,875
1 Dec	684.30	45 ₹ 39,375	0.95 831.25	-	0 0	0 0	0 0
28 Nov	686.70	45 ₹ 39,375	0.95 831.25	-	0 0	-1 -875	0 0
27 Nov	687.85	45 ₹ 39,375	0.95 831.25	17.04	5 4,375	-1 -875	48 42,000
26 Nov	688.50	44.05 ₹ 38,543.75	9.55 8356.25	-	41 35,875	21 18,375	48 42,000
25 Nov	677.50	34.5 ₹ 30,187.5	-7 -6125.00	-	15 13,125	8 7,000	22 19,250
24 Nov	684.90	41.5 ₹ 36,312.5	-36.85 -32243.75	14.04	14 12,250	5 4,375	5 4,375
21 Nov	690.40	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0
20 Nov	703.00	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0
19 Nov	705.00	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0
18 Nov	703.80	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0
17 Nov	713.05	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0
14 Nov	705.30	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0
13 Nov	709.90	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0
12 Nov	715.85	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0

11 Nov	710.70	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0
10 Nov	704.35	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0
7 Nov	704.15	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0
6 Nov	703.35	78.35 ₹ 68,556.25	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 CE is 0.83

Historical price for 650 CE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 29.5, which was 3.35 higher than the previous day. The implied volatity was 19.56, the open interest changed by 17 which increased total open position to 97

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 26.15, which was -0.7 lower than the previous day. The implied volatity was 17.71, the open interest changed by -2 which decreased total open position to 81

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 26.85, which was 2.4 higher than the previous day. The implied volatity was 22.37, the open interest changed by -4 which decreased total open position to 83

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 24.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 88

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 20.2, which was -11.6 lower than the previous day. The implied volatity was 16.45, the open interest changed by 15 which increased total open position to 96

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 32.1, which was 0.7 higher than the previous day. The implied volatity was 17.54, the open interest changed by 18 which increased total open position to 81

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 31.4, which was -0.8 lower than the previous day. The implied volatity was 17.18, the open interest changed by 6 which increased total open position to 63

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 32.2, which was -3.3 lower than the previous day. The implied volatity was 17.37, the open interest changed by 6 which increased total open position to 56

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 35.5, which was -9.5 lower than the previous day. The implied volatity was 12.03, the open interest changed by 1 which increased total open position to 49

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 45, which was 0.95 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 45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 45, which was 0.95 higher than the previous day. The implied volatity was 17.04, the open interest changed by -1 which decreased total open position to 48

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 44.05, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 48

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 34.5, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 22

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 41.5, which was -36.85 lower than the previous day. The implied volatity was 14.04, the open interest changed by 5 which increased total open position to 5

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 78.35, 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 78.35, 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 78.35, 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 78.35, 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 17 Nov IRCTC was trading at 713.05. The strike last trading price was 78.35, 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 Nov IRCTC was trading at 705.30. The strike last trading price was 78.35, 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 Nov IRCTC was trading at 709.90. The strike last trading price was 78.35, 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 Nov IRCTC was trading at 715.85. The strike last trading price was 78.35, 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 11 Nov IRCTC was trading at 710.70. The strike last trading price was 78.35, 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 10 Nov IRCTC was trading at 704.35. The strike last trading price was 78.35, 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 Nov IRCTC was trading at 704.15. The strike last trading price was 78.35, 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 Nov IRCTC was trading at 703.35. The strike last trading price was 78.35, 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 650 PE
Delta: -0.14 Vega: 0.33 Theta: -0.13 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	1.9 ₹ 1,662.5	-0.9 -787.50	17.32	233 2,03,875	-17 -14,875	479 4,19,125
11 Dec	669.85	2.8 ₹ 2,450	-1.35 -1181.25	17.77	279 2,44,125	52 45,500	497 4,34,875
10 Dec	667.85	4.2 ₹ 3,675	0.35 306.25	19.53	184 1,61,000	18 15,750	446 3,90,250
9 Dec	669.95	3.8 ₹ 3,325	-2.2 -1925.00	19.64	279 2,44,125	41 35,875	442 3,86,750
8 Dec	661.30	5.8 ₹ 5,075	3.15 2756.25	18.83	396 3,46,500	36 31,500	398 3,48,250
5 Dec	675.20	2.45 ₹ 2,143.75	-0.65 -568.75	17.03	230 2,01,250	-13 -11,375	360 3,15,000
4 Dec	673.85	3.05 ₹ 2,668.75	-0.3 -262.50	17.75	138 1,20,750	27 23,625	375 3,28,125
3 Dec	674.50	3.25 ₹ 2,843.75	0.9 787.50	18.10	115 1,00,625	24 21,000	347 3,03,625
2 Dec	679.95	2.3 ₹ 2,012.5	0.15 131.25	17.62	79 69,125	15 13,125	323 2,82,625
1 Dec	684.30	2.1 ₹ 1,837.5	0.35 306.25	18.61	50 43,750	0 0	308 2,69,500
28 Nov	686.70	1.75 ₹ 1,531.25	-0.2 -175.00	17.28	87 76,125	11 9,625	309 2,70,375
27 Nov	687.85	1.95 ₹ 1,706.25	0 0.00	17.85	54 47,250	-3 -2,625	298 2,60,750
26 Nov	688.50	1.95 ₹ 1,706.25	-1.85 -1618.75	18.18	148 1,29,500	3 2,625	301 2,63,375
25 Nov	677.50	3.8 ₹ 3,325	0.25 218.75	18.66	240 2,10,000	34 29,750	299 2,61,625
24 Nov	684.90	3.5 ₹ 3,062.5	0.05 43.75	19.65	229 2,00,375	64 56,000	263 2,30,125
21 Nov	690.40	3.55 ₹ 3,106.25	0.85 743.75	21.05	113 98,875	48 42,000	194 1,69,750
20 Nov	703.00	2.7 ₹ 2,362.5	-0.2 -175.00	22.45	13 11,375	4 3,500	145 1,26,875
19 Nov	705.00	2.9 ₹ 2,537.5	-0.25 -218.75	23.06	8 7,000	1 875	141 1,23,375
18 Nov	703.80	3.15 ₹ 2,756.25	0.85 743.75	23.30	45 39,375	11 9,625	140 1,22,500
17 Nov	713.05	2.3 ₹ 2,012.5	-0.85 -743.75	22.94	79 69,125	17 14,875	129 1,12,875
14 Nov	705.30	3.15 ₹ 2,756.25	0.1 87.50	22.62	31 27,125	2 1,750	111 97,125
13 Nov	709.90	3.05 ₹ 2,668.75	0.45 393.75	23.19	44 38,500	9 7,875	104 91,000
12 Nov	715.85	2.6 ₹ 2,275	-1.1 -962.50	23.28	9 7,875	0 0	95 83,125
11 Nov	710.70	3.7 ₹ 3,237.5	0 0.00	24.55	94 82,250	86 75,250	95 83,125
10 Nov	704.35	3.65 ₹ 3,193.75	-0.55 -481.25	22.72	7 6,125	2 1,750	8 7,000
7 Nov	704.15	4.2 ₹ 3,675	0.2 175.00	22.93	3 2,625	2 1,750	5 4,375
6 Nov	703.35	4 ₹ 3,500	-14.1 -12337.50	22.31	3 2,625	2 1,750	2 1,750

For Indian Rail Tour Corp Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -0.14

Historical price for 650 PE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 1.9, which was -0.9 lower than the previous day. The implied volatity was 17.32, the open interest changed by -17 which decreased total open position to 479

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 2.8, which was -1.35 lower than the previous day. The implied volatity was 17.77, the open interest changed by 52 which increased total open position to 497

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 4.2, which was 0.35 higher than the previous day. The implied volatity was 19.53, the open interest changed by 18 which increased total open position to 446

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 3.8, which was -2.2 lower than the previous day. The implied volatity was 19.64, the open interest changed by 41 which increased total open position to 442

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 5.8, which was 3.15 higher than the previous day. The implied volatity was 18.83, the open interest changed by 36 which increased total open position to 398

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 2.45, which was -0.65 lower than the previous day. The implied volatity was 17.03, the open interest changed by -13 which decreased total open position to 360

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 3.05, which was -0.3 lower than the previous day. The implied volatity was 17.75, the open interest changed by 27 which increased total open position to 375

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 3.25, which was 0.9 higher than the previous day. The implied volatity was 18.10, the open interest changed by 24 which increased total open position to 347

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was 17.62, the open interest changed by 15 which increased total open position to 323

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 2.1, which was 0.35 higher than the previous day. The implied volatity was 18.61, the open interest changed by 0 which decreased total open position to 308

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 17.28, the open interest changed by 11 which increased total open position to 309

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was 17.85, the open interest changed by -3 which decreased total open position to 298

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 1.95, which was -1.85 lower than the previous day. The implied volatity was 18.18, the open interest changed by 3 which increased total open position to 301

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was 18.66, the open interest changed by 34 which increased total open position to 299

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 3.5, which was 0.05 higher than the previous day. The implied volatity was 19.65, the open interest changed by 64 which increased total open position to 263

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 3.55, which was 0.85 higher than the previous day. The implied volatity was 21.05, the open interest changed by 48 which increased total open position to 194

On 20 Nov IRCTC was trading at 703.00. The strike last trading price was 2.7, which was -0.2 lower than the previous day. The implied volatity was 22.45, the open interest changed by 4 which increased total open position to 145

On 19 Nov IRCTC was trading at 705.00. The strike last trading price was 2.9, which was -0.25 lower than the previous day. The implied volatity was 23.06, the open interest changed by 1 which increased total open position to 141

On 18 Nov IRCTC was trading at 703.80. The strike last trading price was 3.15, which was 0.85 higher than the previous day. The implied volatity was 23.30, the open interest changed by 11 which increased total open position to 140

On 17 Nov IRCTC was trading at 713.05. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was 22.94, the open interest changed by 17 which increased total open position to 129

On 14 Nov IRCTC was trading at 705.30. The strike last trading price was 3.15, which was 0.1 higher than the previous day. The implied volatity was 22.62, the open interest changed by 2 which increased total open position to 111

On 13 Nov IRCTC was trading at 709.90. The strike last trading price was 3.05, which was 0.45 higher than the previous day. The implied volatity was 23.19, the open interest changed by 9 which increased total open position to 104

On 12 Nov IRCTC was trading at 715.85. The strike last trading price was 2.6, which was -1.1 lower than the previous day. The implied volatity was 23.28, the open interest changed by 0 which decreased total open position to 95

On 11 Nov IRCTC was trading at 710.70. The strike last trading price was 3.7, which was 0 lower than the previous day. The implied volatity was 24.55, the open interest changed by 86 which increased total open position to 95

On 10 Nov IRCTC was trading at 704.35. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was 22.72, the open interest changed by 2 which increased total open position to 8

On 7 Nov IRCTC was trading at 704.15. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 22.93, the open interest changed by 2 which increased total open position to 5

On 6 Nov IRCTC was trading at 703.35. The strike last trading price was 4, which was -14.1 lower than the previous day. The implied volatity was 22.31, 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