IRCTC

Indian Rail Tour Corp Ltd

669.95 +8.65 (1.31%)

L: 658.3 H: 671.5

Back to Option Chain

Historical option data for IRCTC
09 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 685 CE
Delta: 0.36 Vega: 0.60 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	669.95	6.4 ₹ 5,600	1.15 1006.25	16.67	258 2,25,750	-42 -36,750	425 3,71,875
8 Dec	661.30	5.2 ₹ 4,550	-3.7 -3237.50	19.00	700 6,12,500	70 61,250	468 4,09,500
5 Dec	675.20	8.85 ₹ 7,743.75	-0.5 -437.50	15.99	598 5,23,250	48 42,000	409 3,57,875
4 Dec	673.85	9.3 ₹ 8,137.5	-0.75 -656.25	16.73	348 3,04,500	24 21,000	360 3,15,000
3 Dec	674.50	9.9 ₹ 8,662.5	-2.25 -1968.75	16.93	486 4,25,250	48 42,000	336 2,94,000
2 Dec	679.95	12.2 ₹ 10,675	-1.2 -1050.00	16.08	245 2,14,375	38 33,250	287 2,51,125
1 Dec	684.30	13.5 ₹ 11,812.5	-1.55 -1356.25	13.38	154 1,34,750	10 8,750	249 2,17,875
28 Nov	686.70	15 ₹ 13,125	-1.25 -1093.75	13.46	239 2,09,125	15 13,125	240 2,10,000
27 Nov	687.85	16.45 ₹ 14,393.75	-0.4 -350.00	14.40	122 1,06,750	3 2,625	227 1,98,625

26 Nov	688.50	16.7 ₹ 14,612.5	3.8 3325.00	12.51	302 2,64,250	11 9,625	224 1,96,000
25 Nov	677.50	12.7 ₹ 11,112.5	-3.6 -3150.00	15.22	389 3,40,375	120 1,05,000	213 1,86,375
24 Nov	684.90	16.1 ₹ 14,087.5	-4.2 -3675.00	15.28	156 1,36,500	72 63,000	92 80,500
21 Nov	690.40	20.1 ₹ 17,587.5	-41.05 -35918.75	14.08	57 49,875	19 16,625	19 16,625
20 Nov	703.00	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
19 Nov	705.00	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
18 Nov	703.80	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
17 Nov	713.05	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
14 Nov	705.30	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
13 Nov	709.90	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
12 Nov	715.85	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
11 Nov	710.70	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
10 Nov	704.35	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
7 Nov	704.15	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
6 Nov	703.35	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
4 Nov	718.50	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
3 Nov	723.45	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
31 Oct	718.70	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
30 Oct	728.15	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0
29 Oct	730.65	61.15 ₹ 53,506.25	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 685 expiring on 30DEC2025

Delta for 685 CE is 0.36

Historical price for 685 CE is as follows

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 6.4, which was 1.15 higher than the previous day. The implied volatity was 16.67, the open interest changed by -42 which decreased total open position to 425

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 5.2, which was -3.7 lower than the previous day. The implied volatity was 19.00, the open interest changed by 70 which increased total open position to 468

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 8.85, which was -0.5 lower than the previous day. The implied volatity was 15.99, the open interest changed by 48 which increased total open position to 409

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 9.3, which was -0.75 lower than the previous day. The implied volatity was 16.73, the open interest changed by 24 which increased total open position to 360

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 9.9, which was -2.25 lower than the previous day. The implied volatity was 16.93, the open interest changed by 48 which increased total open position to 336

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 12.2, which was -1.2 lower than the previous day. The implied volatity was 16.08, the open interest changed by 38 which increased total open position to 287

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 13.5, which was -1.55 lower than the previous day. The implied volatity was 13.38, the open interest changed by 10 which increased total open position to 249

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 15, which was -1.25 lower than the previous day. The implied volatity was 13.46, the open interest changed by 15 which increased total open position to 240

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 16.45, which was -0.4 lower than the previous day. The implied volatity was 14.40, the open interest changed by 3 which increased total open position to 227

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 16.7, which was 3.8 higher than the previous day. The implied volatity was 12.51, the open interest changed by 11 which increased total open position to 224

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 12.7, which was -3.6 lower than the previous day. The implied volatity was 15.22, the open interest changed by 120 which increased total open position to 213

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 16.1, which was -4.2 lower than the previous day. The implied volatity was 15.28, the open interest changed by 72 which increased total open position to 92

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 20.1, which was -41.05 lower than the previous day. The implied volatity was 14.08, the open interest changed by 19 which increased total open position to 19

On 20 Nov IRCTC was trading at 703.00. The strike last trading price was 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 3 Nov IRCTC was trading at 723.45. The strike last trading price was 61.15, 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 61.15, 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 30 Oct IRCTC was trading at 728.15. The strike last trading price was 61.15, 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 29 Oct IRCTC was trading at 730.65. The strike last trading price was 61.15, 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 685 PE
Delta: -0.61 Vega: 0.62 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	669.95	19.45 ₹ 17,018.75	-5.6 -4900.00	21.15	31 27,125	-3 -2,625	291 2,54,625
8 Dec	661.30	25.05 ₹ 21,918.75	10.35 9056.25	20.39	114 99,750	-29 -25,375	295 2,58,125
5 Dec	675.20	14.1 ₹ 12,337.5	-1.7 -1487.50	15.88	44 38,500	0 0	328 2,87,000
4 Dec	673.85	15.85 ₹ 13,868.75	-0.4 -350.00	17.52	98 85,750	25 21,875	327 2,86,125
3 Dec	674.50	15.9 ₹ 13,912.5	3.55 3106.25	17.68	79 69,125	-4 -3,500	302 2,64,250
2 Dec	679.95	12.25 ₹ 10,718.75	0.9 787.50	16.46	128 1,12,000	46 40,250	307 2,68,625
1 Dec	684.30	11.35 ₹ 9,931.25	1.65 1443.75	18.39	123 1,07,625	26 22,750	261 2,28,375
28 Nov	686.70	9.75 ₹ 8,531.25	-0.05 -43.75	16.31	207 1,81,125	2 1,750	235 2,05,625
27 Nov	687.85	9.5 ₹ 8,312.5	-0.45 -393.75	16.19	156 1,36,500	-8 -7,000	233 2,03,875
26 Nov	688.50	9.9 ₹ 8,662.5	-6.1 -5337.50	17.62	220 1,92,500	31 27,125	241 2,10,875
25 Nov	677.50	15.8 ₹ 13,825	1.25 1093.75	18.79	347 3,03,625	69 60,375	211 1,84,625
24 Nov	684.90	14.25 ₹ 12,468.75	1.2 1050.00	19.87	173 1,51,375	78 68,250	140 1,22,500
21 Nov	690.40	13.35 ₹ 11,681.25	3.2 2800.00	21.46	68 59,500	17 14,875	62 54,250
20 Nov	703.00	10.15 ₹ 8,881.25	0.05 43.75	22.70	11 9,625	8 7,000	45 39,375
19 Nov	705.00	9.9 ₹ 8,662.5	-0.05 -43.75	22.72	18 15,750	15 13,125	36 31,500
18 Nov	703.80	9.95 ₹ 8,706.25	-7.3 -6387.50	22.46	21 18,375	15 13,125	15 13,125
17 Nov	713.05	17.25 ₹ 15,093.75	0 0.00	4.20	0 0	0 0	0 0
14 Nov	705.30	17.25 ₹ 15,093.75	0 0.00	3.35	0 0	0 0	0 0
13 Nov	709.90	17.25 ₹ 15,093.75	0 0.00	3.80	0 0	0 0	0 0
12 Nov	715.85	17.25 ₹ 15,093.75	0 0.00	4.39	0 0	0 0	0 0
11 Nov	710.70	17.25 ₹ 15,093.75	0 0.00	3.86	0 0	0 0	0 0
10 Nov	704.35	17.25 ₹ 15,093.75	0 0.00	3.24	0 0	0 0	0 0
7 Nov	704.15	17.25 ₹ 15,093.75	0 0.00	3.08	0 0	0 0	0 0
6 Nov	703.35	17.25 ₹ 15,093.75	0 0.00	3.03	0 0	0 0	0 0
4 Nov	718.50	17.25 ₹ 15,093.75	0 0.00	4.59	0 0	0 0	0 0
3 Nov	723.45	17.25 ₹ 15,093.75	0 0.00	5.04	0 0	0 0	0 0
31 Oct	718.70	17.25 ₹ 15,093.75	0 0.00	-	0 0	0 0	0 0
30 Oct	728.15	17.25 ₹ 15,093.75	0 0.00	5.33	0 0	0 0	0 0
29 Oct	730.65	17.25 ₹ 15,093.75	0 0.00	5.44	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 685 expiring on 30DEC2025

Delta for 685 PE is -0.61

Historical price for 685 PE is as follows

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 19.45, which was -5.6 lower than the previous day. The implied volatity was 21.15, the open interest changed by -3 which decreased total open position to 291

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 25.05, which was 10.35 higher than the previous day. The implied volatity was 20.39, the open interest changed by -29 which decreased total open position to 295

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 14.1, which was -1.7 lower than the previous day. The implied volatity was 15.88, the open interest changed by 0 which decreased total open position to 328

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 15.85, which was -0.4 lower than the previous day. The implied volatity was 17.52, the open interest changed by 25 which increased total open position to 327

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 15.9, which was 3.55 higher than the previous day. The implied volatity was 17.68, the open interest changed by -4 which decreased total open position to 302

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 12.25, which was 0.9 higher than the previous day. The implied volatity was 16.46, the open interest changed by 46 which increased total open position to 307

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 11.35, which was 1.65 higher than the previous day. The implied volatity was 18.39, the open interest changed by 26 which increased total open position to 261

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 9.75, which was -0.05 lower than the previous day. The implied volatity was 16.31, the open interest changed by 2 which increased total open position to 235

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 9.5, which was -0.45 lower than the previous day. The implied volatity was 16.19, the open interest changed by -8 which decreased total open position to 233

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 9.9, which was -6.1 lower than the previous day. The implied volatity was 17.62, the open interest changed by 31 which increased total open position to 241

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 15.8, which was 1.25 higher than the previous day. The implied volatity was 18.79, the open interest changed by 69 which increased total open position to 211

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 14.25, which was 1.2 higher than the previous day. The implied volatity was 19.87, the open interest changed by 78 which increased total open position to 140

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 13.35, which was 3.2 higher than the previous day. The implied volatity was 21.46, the open interest changed by 17 which increased total open position to 62

On 20 Nov IRCTC was trading at 703.00. The strike last trading price was 10.15, which was 0.05 higher than the previous day. The implied volatity was 22.70, the open interest changed by 8 which increased total open position to 45

On 19 Nov IRCTC was trading at 705.00. The strike last trading price was 9.9, which was -0.05 lower than the previous day. The implied volatity was 22.72, the open interest changed by 15 which increased total open position to 36

On 18 Nov IRCTC was trading at 703.80. The strike last trading price was 9.95, which was -7.3 lower than the previous day. The implied volatity was 22.46, the open interest changed by 15 which increased total open position to 15

On 17 Nov IRCTC was trading at 713.05. The strike last trading price was 17.25, which was 0 lower than the previous day. The implied volatity was 4.20, 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 17.25, which was 0 lower than the previous day. The implied volatity was 3.35, 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 17.25, which was 0 lower than the previous day. The implied volatity was 3.80, 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 17.25, which was 0 lower than the previous day. The implied volatity was 4.39, 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 17.25, which was 0 lower than the previous day. The implied volatity was 3.86, 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 17.25, which was 0 lower than the previous day. The implied volatity was 3.24, 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 17.25, which was 0 lower than the previous day. The implied volatity was 3.08, 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 17.25, which was 0 lower than the previous day. The implied volatity was 3.03, 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 17.25, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0

On 3 Nov IRCTC was trading at 723.45. The strike last trading price was 17.25, which was 0 lower than the previous day. The implied volatity was 5.04, 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 17.25, 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 30 Oct IRCTC was trading at 728.15. The strike last trading price was 17.25, 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

On 29 Oct IRCTC was trading at 730.65. The strike last trading price was 17.25, which was 0 lower than the previous day. The implied volatity was 5.44, 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

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