IRCTC

Indian Rail Tour Corp Ltd

627.45 -2.75 (-0.44%)

L: 626 H: 634.45

Back to Option Chain

Historical option data for IRCTC
14 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 27-JAN-2026 670 CE
Delta: 0.14 Vega: 0.26 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	627.45	2.4 ₹ 2,100	-0.35 -306.25	29.36	695 6,08,125	159 1,39,125	1,776 15,54,000
13 Jan	630.20	2.65 ₹ 2,318.75	-1.35 -1181.25	27.96	891 7,79,625	88 77,000	1,616 14,14,000
12 Jan	634.85	4.1 ₹ 3,587.5	-1 -875.00	28	1,452 12,70,500	128 1,12,000	1,527 13,36,125
9 Jan	637.65	5.3 ₹ 4,637.5	-4.75 -4156.25	25.44	2,220 19,42,500	175 1,53,125	1,394 12,19,750
8 Jan	656.45	9.4 ₹ 8,225	-8.3 -7262.50	24	2,409 21,07,875	555 4,85,625	1,220 10,67,500
7 Jan	672.80	17.25 ₹ 15,093.75	0.45 393.75	21.9	1,564 13,68,500	166 1,45,250	666 5,82,750
6 Jan	671.20	16.85 ₹ 14,743.75	-2.9 -2537.50	22.17	1,062 9,29,250	289 2,52,875	501 4,38,375
5 Jan	675.55	19.55 ₹ 17,106.25	-16.35 -14306.25	22.23	163 1,42,625	71 62,125	209 1,82,875
2 Jan	694.85	36.5 ₹ 31,937.5	9.3 8137.50	25.58	39 34,125	3 2,625	138 1,20,750
1 Jan	685.65	26.8 ₹ 23,450	-0.9 -787.50	20.13	40 35,000	4 3,500	133 1,16,375
31 Dec	684.60	27.7 ₹ 24,237.5	-0.2 -175.00	21.37	47 41,125	9 7,875	129 1,12,875
30 Dec	682.45	28 ₹ 24,500	-15 -13125.00	22.56	97 84,875	15 13,125	121 1,05,875
29 Dec	699.20	43 ₹ 37,625	-5 -4375.00	31.11	4 3,500	-3 -2,625	106 92,750
26 Dec	705.50	48.2 ₹ 42,175	23.45 20518.75	25.22	143 1,25,125	-12 -10,500	110 96,250
24 Dec	679.65	24.75 ₹ 21,656.25	-1.7 -1487.50	19.58	16 14,000	6 5,250	121 1,05,875
23 Dec	680.85	26.5 ₹ 23,187.5	-0.95 -831.25	20.13	43 37,625	8 7,000	115 1,00,625
22 Dec	681.65	27.45 ₹ 24,018.75	7.15 6256.25	20.45	52 45,500	-5 -4,375	106 92,750
19 Dec	674.00	20.65 ₹ 18,068.75	5.75 5031.25	16.11	84 73,500	7 6,125	111 97,125
18 Dec	663.85	15.5 ₹ 13,562.5	-1.2 -1050.00	17.12	76 66,500	52 45,500	104 91,000
17 Dec	666.10	16.2 ₹ 14,175	-3 -2625.00	15.99	17 14,875	7 6,125	52 45,500

16 Dec	671.05	18.6 ₹ 16,275	-2.9 -2537.50	16.13	20 17,500	7 6,125	45 39,375
15 Dec	672.50	21.5 ₹ 18,812.5	-2 -1750.00	17.18	8 7,000	7 6,125	37 32,375
12 Dec	674.25	23.5 ₹ 20,562.5	2.25 1968.75	17.8	6 5,250	1 875	29 25,375
11 Dec	669.85	21 ₹ 18,375	1.8 1575.00	17.17	20 17,500	6 5,250	26 22,750
10 Dec	667.85	19.2 ₹ 16,800	-0.8 -700.00	16.43	9 7,875	4 3,500	19 16,625
9 Dec	669.95	20 ₹ 17,500	0.15 131.25	15.05	5 4,375	0 0	13 11,375
8 Dec	661.30	18.7 ₹ 16,362.5	-7.35 -6431.25	18.68	10 8,750	7 6,125	12 10,500
5 Dec	675.20	26.05 ₹ 22,793.75	-0.45 -393.75	-	0 0	2 1,750	0 0
4 Dec	673.85	26.05 ₹ 22,793.75	-0.45 -393.75	17.63	4 3,500	2 1,750	5 4,375
3 Dec	674.50	26.5 ₹ 23,187.5	-6.5 -5687.50	17.75	3 2,625	1 875	2 1,750
2 Dec	679.95	33 ₹ 28,875	-46.45 -40643.75	20.45	1 875	0 0	0 0
1 Dec	684.30	79.45 ₹ 69,518.75	0 0.00	-	0 0	0 0	0 0
28 Nov	686.70	79.45 ₹ 69,518.75	0 0.00	-	0 0	0 0	0 0
27 Nov	687.85	79.45 ₹ 69,518.75	0 0.00	-	0 0	0 0	0 0
26 Nov	688.50	79.45 ₹ 69,518.75	0 0.00	-	0 0	0 0	0 0
25 Nov	677.50	79.45 ₹ 69,518.75	0 0.00	-	0 0	0 0	0 0
24 Nov	684.90	79.45 ₹ 69,518.75	0 0.00	-	0 0	0 0	0 0
21 Nov	690.40	79.45 ₹ 69,518.75	0 0.00	-	0 0	0 0	0 0
20 Nov	703.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Nov	705.00	79.45 ₹ 69,518.75	0 0.00	-	0 0	0 0	0 0
18 Nov	703.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	713.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	705.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	709.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	715.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	704.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	703.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	718.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	718.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 670 expiring on 27JAN2026

Delta for 670 CE is 0.14

Historical price for 670 CE is as follows

On 14 Jan IRCTC was trading at 627.45. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 29.36, the open interest changed by 159 which increased total open position to 1776

On 13 Jan IRCTC was trading at 630.20. The strike last trading price was 2.65, which was -1.35 lower than the previous day. The implied volatity was 27.96, the open interest changed by 88 which increased total open position to 1616

On 12 Jan IRCTC was trading at 634.85. The strike last trading price was 4.1, which was -1 lower than the previous day. The implied volatity was 28, the open interest changed by 128 which increased total open position to 1527

On 9 Jan IRCTC was trading at 637.65. The strike last trading price was 5.3, which was -4.75 lower than the previous day. The implied volatity was 25.44, the open interest changed by 175 which increased total open position to 1394

On 8 Jan IRCTC was trading at 656.45. The strike last trading price was 9.4, which was -8.3 lower than the previous day. The implied volatity was 24, the open interest changed by 555 which increased total open position to 1220

On 7 Jan IRCTC was trading at 672.80. The strike last trading price was 17.25, which was 0.45 higher than the previous day. The implied volatity was 21.9, the open interest changed by 166 which increased total open position to 666

On 6 Jan IRCTC was trading at 671.20. The strike last trading price was 16.85, which was -2.9 lower than the previous day. The implied volatity was 22.17, the open interest changed by 289 which increased total open position to 501

On 5 Jan IRCTC was trading at 675.55. The strike last trading price was 19.55, which was -16.35 lower than the previous day. The implied volatity was 22.23, the open interest changed by 71 which increased total open position to 209

On 2 Jan IRCTC was trading at 694.85. The strike last trading price was 36.5, which was 9.3 higher than the previous day. The implied volatity was 25.58, the open interest changed by 3 which increased total open position to 138

On 1 Jan IRCTC was trading at 685.65. The strike last trading price was 26.8, which was -0.9 lower than the previous day. The implied volatity was 20.13, the open interest changed by 4 which increased total open position to 133

On 31 Dec IRCTC was trading at 684.60. The strike last trading price was 27.7, which was -0.2 lower than the previous day. The implied volatity was 21.37, the open interest changed by 9 which increased total open position to 129

On 30 Dec IRCTC was trading at 682.45. The strike last trading price was 28, which was -15 lower than the previous day. The implied volatity was 22.56, the open interest changed by 15 which increased total open position to 121

On 29 Dec IRCTC was trading at 699.20. The strike last trading price was 43, which was -5 lower than the previous day. The implied volatity was 31.11, the open interest changed by -3 which decreased total open position to 106

On 26 Dec IRCTC was trading at 705.50. The strike last trading price was 48.2, which was 23.45 higher than the previous day. The implied volatity was 25.22, the open interest changed by -12 which decreased total open position to 110

On 24 Dec IRCTC was trading at 679.65. The strike last trading price was 24.75, which was -1.7 lower than the previous day. The implied volatity was 19.58, the open interest changed by 6 which increased total open position to 121

On 23 Dec IRCTC was trading at 680.85. The strike last trading price was 26.5, which was -0.95 lower than the previous day. The implied volatity was 20.13, the open interest changed by 8 which increased total open position to 115

On 22 Dec IRCTC was trading at 681.65. The strike last trading price was 27.45, which was 7.15 higher than the previous day. The implied volatity was 20.45, the open interest changed by -5 which decreased total open position to 106

On 19 Dec IRCTC was trading at 674.00. The strike last trading price was 20.65, which was 5.75 higher than the previous day. The implied volatity was 16.11, the open interest changed by 7 which increased total open position to 111

On 18 Dec IRCTC was trading at 663.85. The strike last trading price was 15.5, which was -1.2 lower than the previous day. The implied volatity was 17.12, the open interest changed by 52 which increased total open position to 104

On 17 Dec IRCTC was trading at 666.10. The strike last trading price was 16.2, which was -3 lower than the previous day. The implied volatity was 15.99, the open interest changed by 7 which increased total open position to 52

On 16 Dec IRCTC was trading at 671.05. The strike last trading price was 18.6, which was -2.9 lower than the previous day. The implied volatity was 16.13, the open interest changed by 7 which increased total open position to 45

On 15 Dec IRCTC was trading at 672.50. The strike last trading price was 21.5, which was -2 lower than the previous day. The implied volatity was 17.18, the open interest changed by 7 which increased total open position to 37

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 23.5, which was 2.25 higher than the previous day. The implied volatity was 17.8, the open interest changed by 1 which increased total open position to 29

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 21, which was 1.8 higher than the previous day. The implied volatity was 17.17, the open interest changed by 6 which increased total open position to 26

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 19.2, which was -0.8 lower than the previous day. The implied volatity was 16.43, the open interest changed by 4 which increased total open position to 19

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 20, which was 0.15 higher than the previous day. The implied volatity was 15.05, the open interest changed by 0 which decreased total open position to 13

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 18.7, which was -7.35 lower than the previous day. The implied volatity was 18.68, the open interest changed by 7 which increased total open position to 12

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 26.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 26.05, which was -0.45 lower than the previous day. The implied volatity was 17.63, the open interest changed by 2 which increased total open position to 5

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 26.5, which was -6.5 lower than the previous day. The implied volatity was 17.75, the open interest changed by 1 which increased total open position to 2

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 33, which was -46.45 lower than the previous day. The implied volatity was 20.45, 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 79.45, 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 28 Nov IRCTC was trading at 686.70. The strike last trading price was 79.45, 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 27 Nov IRCTC was trading at 687.85. The strike last trading price was 79.45, 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 26 Nov IRCTC was trading at 688.50. The strike last trading price was 79.45, 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 79.45, 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 79.45, 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 79.45, 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 -, which was - 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 79.45, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 4 Nov IRCTC was trading at 718.50. The strike last trading price was 0, 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 Oct IRCTC was trading at 718.70. The strike last trading price was 0, 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 27JAN2026 670 PE
Delta: -0.77 Vega: 0.36 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	627.45	46.5 ₹ 40,687.5	0.1 87.50	42.48	24 21,000	-9 -7,875	664 5,81,000
13 Jan	630.20	46.4 ₹ 40,600	7.85 6868.75	45.22	21 18,375	-15 -13,125	674 5,89,750
12 Jan	634.85	39 ₹ 34,125	2.95 2581.25	37.06	61 53,375	-35 -30,625	689 6,02,875
9 Jan	637.65	35.55 ₹ 31,106.25	13.4 11725.00	34.72	324 2,83,500	-105 -91,875	725 6,34,375
8 Jan	656.45	24.5 ₹ 21,437.5	11.85 10368.75	30.2	539 4,71,625	-6 -5,250	829 7,25,375
7 Jan	672.80	12.8 ₹ 11,200	-1.15 -1006.25	25.41	500 4,37,500	139 1,21,625	834 7,29,750
6 Jan	671.20	14.2 ₹ 12,425	1.5 1312.50	25.95	803 7,02,625	-11 -9,625	695 6,08,125
5 Jan	675.55	12.9 ₹ 11,287.5	7.2 6300.00	25.94	527 4,61,125	67 58,625	710 6,21,250
2 Jan	694.85	5.8 ₹ 5,075	-2.4 -2100.00	23.23	290 2,53,750	16 14,000	644 5,63,500
1 Jan	685.65	8.6 ₹ 7,525	-0.4 -350.00	23.4	208 1,82,000	4 3,500	627 5,48,625
31 Dec	684.60	9.2 ₹ 8,050	-1.4 -1225.00	23.81	388 3,39,500	38 33,250	624 5,46,000
30 Dec	682.45	10.5 ₹ 9,187.5	3.2 2800.00	24.8	401 3,50,875	121 1,05,875	584 5,11,000
29 Dec	699.20	7.3 ₹ 6,387.5	0.85 743.75	25.02	144 1,26,000	54 47,250	462 4,04,250
26 Dec	705.50	6.65 ₹ 5,818.75	-3.05 -2668.75	26.59	692 6,05,500	140 1,22,500	410 3,58,750
24 Dec	679.65	9.5 ₹ 8,312.5	-0.35 -306.25	19.53	64 56,000	36 31,500	270 2,36,250
23 Dec	680.85	10 ₹ 8,750	-0.25 -218.75	20.65	178 1,55,750	71 62,125	234 2,04,750
22 Dec	681.65	10.3 ₹ 9,012.5	-0.45 -393.75	21.06	102 89,250	47 41,125	162 1,41,750
19 Dec	674.00	10.8 ₹ 9,450	-5.35 -4681.25	18.31	89 77,875	31 27,125	117 1,02,375
18 Dec	663.85	16.15 ₹ 14,131.25	1.15 1006.25	19.01	25 21,875	7 6,125	87 76,125
17 Dec	666.10	15 ₹ 13,125	2.35 2056.25	18.97	19 16,625	5 4,375	79 69,125
16 Dec	671.05	11.95 ₹ 10,456.25	-0.25 -218.75	17.11	23 20,125	2 1,750	75 65,625
15 Dec	672.50	12.6 ₹ 11,025	1.95 1706.25	18.98	24 21,000	6 5,250	73 63,875
12 Dec	674.25	10.65 ₹ 9,318.75	-2.35 -2056.25	16.85	13 11,375	0 0	66 57,750
11 Dec	669.85	13 ₹ 11,375	-3.6 -3150.00	17.78	21 18,375	16 14,000	62 54,250
10 Dec	667.85	16.6 ₹ 14,525	-0.9 -787.50	-	0 0	0 0	46 40,250
9 Dec	669.95	16.6 ₹ 14,525	-0.9 -787.50	21.67	2 1,750	0 0	46 40,250
8 Dec	661.30	17.55 ₹ 15,356.25	5.9 5162.50	18.44	7 6,125	4 3,500	45 39,375
5 Dec	675.20	11.8 ₹ 10,325	-0.9 -787.50	17.93	5 4,375	2 1,750	41 35,875
4 Dec	673.85	12.7 ₹ 11,112.5	-1.3 -1137.50	18.44	12 10,500	5 4,375	35 30,625
3 Dec	674.50	14 ₹ 12,250	2 1750.00	19.96	3 2,625	0 0	30 26,250
2 Dec	679.95	12 ₹ 10,500	1.05 918.75	19.63	2 1,750	1 875	30 26,250
1 Dec	684.30	10.95 ₹ 9,581.25	0.55 481.25	20.1	1 875	0 0	28 24,500
28 Nov	686.70	10.4 ₹ 9,100	0 0.00	19.71	1 875	0 0	27 23,625
27 Nov	687.85	10.4 ₹ 9,100	0.15 131.25	19.76	1 875	0 0	26 22,750
26 Nov	688.50	10.25 ₹ 8,968.75	-1.75 -1531.25	20.16	13 11,375	3 2,625	21 18,375
25 Nov	677.50	12 ₹ 10,500	-1.05 -918.75	-	2 1,750	0 0	16 14,000
24 Nov	684.90	13.05 ₹ 11,418.75	4.05 3543.75	-	3 2,625	2 1,750	16 14,000
21 Nov	690.40	9 ₹ 7,875	1 875.00	-	0 0	0 0	0 0
20 Nov	703.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Nov	705.00	9 ₹ 7,875	1 875.00	22.3	1 875	0 0	13 11,375
18 Nov	703.80	8 ₹ 7,000	-2 -1750.00	-	0 0	-1 -875	0 0
17 Nov	713.05	8 ₹ 7,000	-2 -1750.00	22.69	1 875	0 0	14 12,250
14 Nov	705.30	10 ₹ 8,750	1.5 1312.50	22.83	3 2,625	2 1,750	13 11,375
13 Nov	709.90	8.5 ₹ 7,437.5	0 0.00	22.16	2 1,750	0 0	9 7,875
12 Nov	715.85	8.5 ₹ 7,437.5	-1.5 -1312.50	23.24	1 875	0 0	10 8,750
10 Nov	704.35	10 ₹ 8,750	-1.6 -1400.00	22.34	3 2,625	2 1,750	9 7,875
6 Nov	703.35	11.6 ₹ 10,150	-6.05 -5293.75	23.16	7 6,125	5 4,375	5 4,375
4 Nov	718.50	17.65 ₹ 15,443.75	0 0.00	5.33	0 0	0 0	0 0
31 Oct	718.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 670 expiring on 27JAN2026

Delta for 670 PE is -0.77

Historical price for 670 PE is as follows

On 14 Jan IRCTC was trading at 627.45. The strike last trading price was 46.5, which was 0.1 higher than the previous day. The implied volatity was 42.48, the open interest changed by -9 which decreased total open position to 664

On 13 Jan IRCTC was trading at 630.20. The strike last trading price was 46.4, which was 7.85 higher than the previous day. The implied volatity was 45.22, the open interest changed by -15 which decreased total open position to 674

On 12 Jan IRCTC was trading at 634.85. The strike last trading price was 39, which was 2.95 higher than the previous day. The implied volatity was 37.06, the open interest changed by -35 which decreased total open position to 689

On 9 Jan IRCTC was trading at 637.65. The strike last trading price was 35.55, which was 13.4 higher than the previous day. The implied volatity was 34.72, the open interest changed by -105 which decreased total open position to 725

On 8 Jan IRCTC was trading at 656.45. The strike last trading price was 24.5, which was 11.85 higher than the previous day. The implied volatity was 30.2, the open interest changed by -6 which decreased total open position to 829

On 7 Jan IRCTC was trading at 672.80. The strike last trading price was 12.8, which was -1.15 lower than the previous day. The implied volatity was 25.41, the open interest changed by 139 which increased total open position to 834

On 6 Jan IRCTC was trading at 671.20. The strike last trading price was 14.2, which was 1.5 higher than the previous day. The implied volatity was 25.95, the open interest changed by -11 which decreased total open position to 695

On 5 Jan IRCTC was trading at 675.55. The strike last trading price was 12.9, which was 7.2 higher than the previous day. The implied volatity was 25.94, the open interest changed by 67 which increased total open position to 710

On 2 Jan IRCTC was trading at 694.85. The strike last trading price was 5.8, which was -2.4 lower than the previous day. The implied volatity was 23.23, the open interest changed by 16 which increased total open position to 644

On 1 Jan IRCTC was trading at 685.65. The strike last trading price was 8.6, which was -0.4 lower than the previous day. The implied volatity was 23.4, the open interest changed by 4 which increased total open position to 627

On 31 Dec IRCTC was trading at 684.60. The strike last trading price was 9.2, which was -1.4 lower than the previous day. The implied volatity was 23.81, the open interest changed by 38 which increased total open position to 624

On 30 Dec IRCTC was trading at 682.45. The strike last trading price was 10.5, which was 3.2 higher than the previous day. The implied volatity was 24.8, the open interest changed by 121 which increased total open position to 584

On 29 Dec IRCTC was trading at 699.20. The strike last trading price was 7.3, which was 0.85 higher than the previous day. The implied volatity was 25.02, the open interest changed by 54 which increased total open position to 462

On 26 Dec IRCTC was trading at 705.50. The strike last trading price was 6.65, which was -3.05 lower than the previous day. The implied volatity was 26.59, the open interest changed by 140 which increased total open position to 410

On 24 Dec IRCTC was trading at 679.65. The strike last trading price was 9.5, which was -0.35 lower than the previous day. The implied volatity was 19.53, the open interest changed by 36 which increased total open position to 270

On 23 Dec IRCTC was trading at 680.85. The strike last trading price was 10, which was -0.25 lower than the previous day. The implied volatity was 20.65, the open interest changed by 71 which increased total open position to 234

On 22 Dec IRCTC was trading at 681.65. The strike last trading price was 10.3, which was -0.45 lower than the previous day. The implied volatity was 21.06, the open interest changed by 47 which increased total open position to 162

On 19 Dec IRCTC was trading at 674.00. The strike last trading price was 10.8, which was -5.35 lower than the previous day. The implied volatity was 18.31, the open interest changed by 31 which increased total open position to 117

On 18 Dec IRCTC was trading at 663.85. The strike last trading price was 16.15, which was 1.15 higher than the previous day. The implied volatity was 19.01, the open interest changed by 7 which increased total open position to 87

On 17 Dec IRCTC was trading at 666.10. The strike last trading price was 15, which was 2.35 higher than the previous day. The implied volatity was 18.97, the open interest changed by 5 which increased total open position to 79

On 16 Dec IRCTC was trading at 671.05. The strike last trading price was 11.95, which was -0.25 lower than the previous day. The implied volatity was 17.11, the open interest changed by 2 which increased total open position to 75

On 15 Dec IRCTC was trading at 672.50. The strike last trading price was 12.6, which was 1.95 higher than the previous day. The implied volatity was 18.98, the open interest changed by 6 which increased total open position to 73

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 10.65, which was -2.35 lower than the previous day. The implied volatity was 16.85, the open interest changed by 0 which decreased total open position to 66

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 13, which was -3.6 lower than the previous day. The implied volatity was 17.78, the open interest changed by 16 which increased total open position to 62

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 16.6, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 16.6, which was -0.9 lower than the previous day. The implied volatity was 21.67, the open interest changed by 0 which decreased total open position to 46

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 17.55, which was 5.9 higher than the previous day. The implied volatity was 18.44, the open interest changed by 4 which increased total open position to 45

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 11.8, which was -0.9 lower than the previous day. The implied volatity was 17.93, the open interest changed by 2 which increased total open position to 41

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 12.7, which was -1.3 lower than the previous day. The implied volatity was 18.44, the open interest changed by 5 which increased total open position to 35

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 14, which was 2 higher than the previous day. The implied volatity was 19.96, the open interest changed by 0 which decreased total open position to 30

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 12, which was 1.05 higher than the previous day. The implied volatity was 19.63, the open interest changed by 1 which increased total open position to 30

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 10.95, which was 0.55 higher than the previous day. The implied volatity was 20.1, the open interest changed by 0 which decreased total open position to 28

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 10.4, which was 0 lower than the previous day. The implied volatity was 19.71, the open interest changed by 0 which decreased total open position to 27

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 10.4, which was 0.15 higher than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 26

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 10.25, which was -1.75 lower than the previous day. The implied volatity was 20.16, the open interest changed by 3 which increased total open position to 21

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 12, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 13.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 16

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 9, which was 1 higher 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 9, which was 1 higher than the previous day. The implied volatity was 22.3, the open interest changed by 0 which decreased total open position to 13

On 18 Nov IRCTC was trading at 703.80. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov IRCTC was trading at 713.05. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was 22.69, the open interest changed by 0 which decreased total open position to 14

On 14 Nov IRCTC was trading at 705.30. The strike last trading price was 10, which was 1.5 higher than the previous day. The implied volatity was 22.83, the open interest changed by 2 which increased total open position to 13

On 13 Nov IRCTC was trading at 709.90. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 22.16, the open interest changed by 0 which decreased total open position to 9

On 12 Nov IRCTC was trading at 715.85. The strike last trading price was 8.5, which was -1.5 lower than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 10

On 10 Nov IRCTC was trading at 704.35. The strike last trading price was 10, which was -1.6 lower than the previous day. The implied volatity was 22.34, the open interest changed by 2 which increased total open position to 9

On 6 Nov IRCTC was trading at 703.35. The strike last trading price was 11.6, which was -6.05 lower than the previous day. The implied volatity was 23.16, the open interest changed by 5 which increased total open position to 5

On 4 Nov IRCTC was trading at 718.50. The strike last trading price was 17.65, which was 0 lower than the previous day. The implied volatity was 5.33, 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