IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
20 Feb 2026 04:11 PM IST
| IRCTC 24-FEB-2026 690 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.07
Theta: -0.35
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 645.30 | 0.55 | 0.2 | 38.8 | 909 | 63 | 300 | |||||||||
| 19 Feb | 629.10 | 0.35 | 0.1 | 41.62 | 82 | -29 | 239 | |||||||||
| 18 Feb | 623.45 | 0.2 | -0.35 | 38.24 | 47 | -11 | 268 | |||||||||
| 17 Feb | 617.55 | 0.5 | -0.1 | 42.97 | 58 | -10 | 281 | |||||||||
| 16 Feb | 613.50 | 0.55 | -0.65 | 42.83 | 116 | -56 | 287 | |||||||||
| 13 Feb | 617.50 | 1.1 | -1.15 | 40.7 | 223 | -13 | 337 | |||||||||
| 12 Feb | 622.05 | 2.25 | -0.4 | 42.37 | 161 | 54 | 349 | |||||||||
| 11 Feb | 628.35 | 2.55 | -0.7 | 39.02 | 86 | -7 | 296 | |||||||||
| 10 Feb | 636.20 | 3.2 | 1.3 | 36.04 | 472 | -64 | 301 | |||||||||
| 9 Feb | 624.75 | 1.85 | 0.05 | 35.16 | 90 | -27 | 369 | |||||||||
| 6 Feb | 620.00 | 1.8 | -0.5 | 32.89 | 63 | -9 | 396 | |||||||||
| 5 Feb | 621.75 | 2.2 | -0.55 | 33.42 | 30 | 8 | 405 | |||||||||
| 4 Feb | 622.35 | 2.6 | 0.45 | 34.18 | 301 | 101 | 397 | |||||||||
| 3 Feb | 614.10 | 2.1 | 0.05 | 33.94 | 122 | 50 | 295 | |||||||||
| 2 Feb | 610.30 | 2.1 | -0.15 | 33.65 | 54 | -7 | 247 | |||||||||
| 1 Feb | 606.35 | 2.2 | -2.35 | 36.42 | 494 | 32 | 253 | |||||||||
| 30 Jan | 623.05 | 4.7 | 0.6 | 35.18 | 99 | 11 | 221 | |||||||||
| 29 Jan | 615.35 | 4 | -0.8 | 35.59 | 72 | 27 | 209 | |||||||||
| 28 Jan | 625.10 | 5.05 | 1.65 | 33.01 | 184 | 21 | 176 | |||||||||
| 27 Jan | 607.50 | 3.4 | -0.1 | 34.15 | 80 | 14 | 155 | |||||||||
| 23 Jan | 617.80 | 3.5 | 0.1 | 30.11 | 75 | 11 | 140 | |||||||||
| 22 Jan | 628.85 | 3.5 | -0.2 | 25.23 | 115 | 39 | 128 | |||||||||
| 21 Jan | 613.70 | 3.7 | 0 | 30.3 | 27 | 6 | 88 | |||||||||
| 20 Jan | 613.15 | 3.5 | -2.95 | 29.51 | 53 | 18 | 84 | |||||||||
| 19 Jan | 632.10 | 6.1 | 0.2 | 28.89 | 39 | 26 | 66 | |||||||||
| 16 Jan | 627.65 | 5.9 | -0.1 | 28.03 | 30 | 27 | 39 | |||||||||
| 14 Jan | 627.45 | 6 | 0 | 27.5 | 5 | 1 | 11 | |||||||||
| 13 Jan | 630.20 | 6 | -1.25 | 26.38 | 2 | 1 | 10 | |||||||||
| 12 Jan | 634.85 | 7.25 | -0.75 | 26.14 | 4 | 0 | 12 | |||||||||
| 9 Jan | 637.65 | 8 | -6.6 | 24.58 | 1 | 0 | 13 | |||||||||
| 8 Jan | 656.45 | 14.6 | -2.9 | 27.19 | 6 | 5 | 13 | |||||||||
| 7 Jan | 672.80 | 17.5 | -2.9 | - | 0 | 0 | 8 | |||||||||
| 6 Jan | 671.20 | 17.5 | -2.9 | 22.24 | 2 | 0 | 6 | |||||||||
| 5 Jan | 675.55 | 20 | -12.4 | 22.68 | 9 | 0 | 5 | |||||||||
| 2 Jan | 694.85 | 31.95 | 8.45 | 22.84 | 3 | 2 | 4 | |||||||||
| 1 Jan | 685.65 | 23.5 | -1.4 | 19.63 | 2 | 0 | 1 | |||||||||
| 31 Dec | 684.60 | 24.9 | -13.65 | 20.88 | 1 | 0 | 0 | |||||||||
| 30 Dec | 682.45 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 699.20 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Dec | 705.50 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 679.65 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 680.85 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 681.65 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 674.00 | 38.55 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 18 Dec | 663.85 | 38.55 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
| 17 Dec | 666.10 | 38.55 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 16 Dec | 671.05 | 38.55 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
| 15 Dec | 672.50 | 38.55 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 674.25 | 38.55 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 11 Dec | 669.85 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 667.85 | 38.55 | 0 | 0.91 | 0 | 0 | 0 | |||||||||
| 9 Dec | 669.95 | 38.55 | 0 | 0.61 | 0 | 0 | 0 | |||||||||
| 8 Dec | 661.30 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 675.20 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 673.85 | 38.55 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 3 Dec | 674.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 679.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 684.30 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 686.70 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 687.85 | 38.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Rail Tour Corp Ltd - strike price 690 expiring on 24FEB2026
Delta for 690 CE is 0.05
Historical price for 690 CE is as follows
On 20 Feb IRCTC was trading at 645.30. The strike last trading price was 0.55, which was 0.2 higher than the previous day. The implied volatity was 38.8, the open interest changed by 63 which increased total open position to 300
On 19 Feb IRCTC was trading at 629.10. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 41.62, the open interest changed by -29 which decreased total open position to 239
On 18 Feb IRCTC was trading at 623.45. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was 38.24, the open interest changed by -11 which decreased total open position to 268
On 17 Feb IRCTC was trading at 617.55. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 42.97, the open interest changed by -10 which decreased total open position to 281
On 16 Feb IRCTC was trading at 613.50. The strike last trading price was 0.55, which was -0.65 lower than the previous day. The implied volatity was 42.83, the open interest changed by -56 which decreased total open position to 287
On 13 Feb IRCTC was trading at 617.50. The strike last trading price was 1.1, which was -1.15 lower than the previous day. The implied volatity was 40.7, the open interest changed by -13 which decreased total open position to 337
On 12 Feb IRCTC was trading at 622.05. The strike last trading price was 2.25, which was -0.4 lower than the previous day. The implied volatity was 42.37, the open interest changed by 54 which increased total open position to 349
On 11 Feb IRCTC was trading at 628.35. The strike last trading price was 2.55, which was -0.7 lower than the previous day. The implied volatity was 39.02, the open interest changed by -7 which decreased total open position to 296
On 10 Feb IRCTC was trading at 636.20. The strike last trading price was 3.2, which was 1.3 higher than the previous day. The implied volatity was 36.04, the open interest changed by -64 which decreased total open position to 301
On 9 Feb IRCTC was trading at 624.75. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was 35.16, the open interest changed by -27 which decreased total open position to 369
On 6 Feb IRCTC was trading at 620.00. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 32.89, the open interest changed by -9 which decreased total open position to 396
On 5 Feb IRCTC was trading at 621.75. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 33.42, the open interest changed by 8 which increased total open position to 405
On 4 Feb IRCTC was trading at 622.35. The strike last trading price was 2.6, which was 0.45 higher than the previous day. The implied volatity was 34.18, the open interest changed by 101 which increased total open position to 397
On 3 Feb IRCTC was trading at 614.10. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 33.94, the open interest changed by 50 which increased total open position to 295
On 2 Feb IRCTC was trading at 610.30. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 33.65, the open interest changed by -7 which decreased total open position to 247
On 1 Feb IRCTC was trading at 606.35. The strike last trading price was 2.2, which was -2.35 lower than the previous day. The implied volatity was 36.42, the open interest changed by 32 which increased total open position to 253
On 30 Jan IRCTC was trading at 623.05. The strike last trading price was 4.7, which was 0.6 higher than the previous day. The implied volatity was 35.18, the open interest changed by 11 which increased total open position to 221
On 29 Jan IRCTC was trading at 615.35. The strike last trading price was 4, which was -0.8 lower than the previous day. The implied volatity was 35.59, the open interest changed by 27 which increased total open position to 209
On 28 Jan IRCTC was trading at 625.10. The strike last trading price was 5.05, which was 1.65 higher than the previous day. The implied volatity was 33.01, the open interest changed by 21 which increased total open position to 176
On 27 Jan IRCTC was trading at 607.50. The strike last trading price was 3.4, which was -0.1 lower than the previous day. The implied volatity was 34.15, the open interest changed by 14 which increased total open position to 155
On 23 Jan IRCTC was trading at 617.80. The strike last trading price was 3.5, which was 0.1 higher than the previous day. The implied volatity was 30.11, the open interest changed by 11 which increased total open position to 140
On 22 Jan IRCTC was trading at 628.85. The strike last trading price was 3.5, which was -0.2 lower than the previous day. The implied volatity was 25.23, the open interest changed by 39 which increased total open position to 128
On 21 Jan IRCTC was trading at 613.70. The strike last trading price was 3.7, which was 0 lower than the previous day. The implied volatity was 30.3, the open interest changed by 6 which increased total open position to 88
On 20 Jan IRCTC was trading at 613.15. The strike last trading price was 3.5, which was -2.95 lower than the previous day. The implied volatity was 29.51, the open interest changed by 18 which increased total open position to 84
On 19 Jan IRCTC was trading at 632.10. The strike last trading price was 6.1, which was 0.2 higher than the previous day. The implied volatity was 28.89, the open interest changed by 26 which increased total open position to 66
On 16 Jan IRCTC was trading at 627.65. The strike last trading price was 5.9, which was -0.1 lower than the previous day. The implied volatity was 28.03, the open interest changed by 27 which increased total open position to 39
On 14 Jan IRCTC was trading at 627.45. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 27.5, the open interest changed by 1 which increased total open position to 11
On 13 Jan IRCTC was trading at 630.20. The strike last trading price was 6, which was -1.25 lower than the previous day. The implied volatity was 26.38, the open interest changed by 1 which increased total open position to 10
On 12 Jan IRCTC was trading at 634.85. The strike last trading price was 7.25, which was -0.75 lower than the previous day. The implied volatity was 26.14, the open interest changed by 0 which decreased total open position to 12
On 9 Jan IRCTC was trading at 637.65. The strike last trading price was 8, which was -6.6 lower than the previous day. The implied volatity was 24.58, the open interest changed by 0 which decreased total open position to 13
On 8 Jan IRCTC was trading at 656.45. The strike last trading price was 14.6, which was -2.9 lower than the previous day. The implied volatity was 27.19, the open interest changed by 5 which increased total open position to 13
On 7 Jan IRCTC was trading at 672.80. The strike last trading price was 17.5, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Jan IRCTC was trading at 671.20. The strike last trading price was 17.5, which was -2.9 lower than the previous day. The implied volatity was 22.24, the open interest changed by 0 which decreased total open position to 6
On 5 Jan IRCTC was trading at 675.55. The strike last trading price was 20, which was -12.4 lower than the previous day. The implied volatity was 22.68, the open interest changed by 0 which decreased total open position to 5
On 2 Jan IRCTC was trading at 694.85. The strike last trading price was 31.95, which was 8.45 higher than the previous day. The implied volatity was 22.84, the open interest changed by 2 which increased total open position to 4
On 1 Jan IRCTC was trading at 685.65. The strike last trading price was 23.5, which was -1.4 lower than the previous day. The implied volatity was 19.63, the open interest changed by 0 which decreased total open position to 1
On 31 Dec IRCTC was trading at 684.60. The strike last trading price was 24.9, which was -13.65 lower than the previous day. The implied volatity was 20.88, the open interest changed by 0 which decreased total open position to 0
On 30 Dec IRCTC was trading at 682.45. The strike last trading price was 38.55, 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 Dec IRCTC was trading at 699.20. The strike last trading price was 38.55, 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 Dec IRCTC was trading at 705.50. The strike last trading price was 38.55, 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 Dec IRCTC was trading at 679.65. The strike last trading price was 38.55, 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 23 Dec IRCTC was trading at 680.85. The strike last trading price was 38.55, 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 22 Dec IRCTC was trading at 681.65. The strike last trading price was 38.55, 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 Dec IRCTC was trading at 674.00. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 18 Dec IRCTC was trading at 663.85. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 17 Dec IRCTC was trading at 666.10. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 16 Dec IRCTC was trading at 671.05. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 15 Dec IRCTC was trading at 672.50. The strike last trading price was 38.55, 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 12 Dec IRCTC was trading at 674.25. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 38.55, 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 Dec IRCTC was trading at 667.85. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 0.61, 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 38.55, 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 5 Dec IRCTC was trading at 675.20. The strike last trading price was 38.55, 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 Dec IRCTC was trading at 673.85. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 0.12, 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 -, 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 2 Dec IRCTC was trading at 679.95. 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 1 Dec IRCTC was trading at 684.30. The strike last trading price was 38.55, 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 38.55, 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 38.55, 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 24FEB2026 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.2
Theta: -1.7
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 645.30 | 43.75 | -31.25 | 75.46 | 11 | -1 | 18 |
| 19 Feb | 629.10 | 75 | -9 | - | 0 | 0 | 19 |
| 18 Feb | 623.45 | 75 | -9 | 88.31 | 1 | 0 | 20 |
| 17 Feb | 617.55 | 84 | 23.05 | - | 0 | 0 | 20 |
| 16 Feb | 613.50 | 84 | 23.05 | 88.18 | 1 | 0 | 21 |
| 13 Feb | 617.50 | 61.35 | -8.65 | - | 0 | 0 | 21 |
| 12 Feb | 622.05 | 61.35 | -8.65 | - | 0 | 0 | 21 |
| 11 Feb | 628.35 | 61.35 | -8.65 | - | 0 | 0 | 21 |
| 10 Feb | 636.20 | 61.35 | -8.65 | 55.45 | 7 | -4 | 21 |
| 9 Feb | 624.75 | 70 | -3.3 | 51.08 | 1 | 0 | 26 |
| 6 Feb | 620.00 | 73.3 | -8.2 | - | 0 | 0 | 26 |
| 5 Feb | 621.75 | 73.3 | -8.2 | 50.25 | 4 | 0 | 30 |
| 4 Feb | 622.35 | 81.5 | 11.35 | - | 0 | 0 | 30 |
| 3 Feb | 614.10 | 81.5 | 11.35 | - | 0 | 0 | 30 |
| 2 Feb | 610.30 | 81.5 | 11.35 | - | 0 | 0 | 30 |
| 1 Feb | 606.35 | 81.5 | 11.35 | 30.86 | 5 | -3 | 32 |
| 30 Jan | 623.05 | 70.15 | -19.85 | - | 0 | 0 | 35 |
| 29 Jan | 615.35 | 70.15 | -19.85 | - | 0 | 0 | 0 |
| 28 Jan | 625.10 | 70.15 | -19.85 | 47.18 | 5 | -1 | 31 |
| 27 Jan | 607.50 | 90 | 1.35 | 61 | 14 | 12 | 32 |
| 23 Jan | 617.80 | 88.65 | 4.95 | 62.06 | 5 | 4 | 20 |
| 22 Jan | 628.85 | 83.7 | 0.85 | 66.44 | 5 | 3 | 15 |
| 21 Jan | 613.70 | 82.85 | 11.35 | - | 0 | 0 | 12 |
| 20 Jan | 613.15 | 82.85 | 11.35 | 48.16 | 3 | 2 | 12 |
| 19 Jan | 632.10 | 71.5 | -1.5 | 48.11 | 1 | 0 | 11 |
| 16 Jan | 627.65 | 73 | 3.65 | 46.69 | 9 | 4 | 9 |
| 14 Jan | 627.45 | 69.35 | 41.35 | 40.69 | 2 | 0 | 4 |
| 13 Jan | 630.20 | 28 | 8 | - | 0 | 0 | 0 |
| 12 Jan | 634.85 | 28 | 8 | - | 0 | 0 | 4 |
| 9 Jan | 637.65 | 28 | 8 | - | 0 | 0 | 4 |
| 8 Jan | 656.45 | 28 | 8 | - | 0 | 0 | 4 |
| 7 Jan | 672.80 | 28 | 8 | - | 0 | 0 | 4 |
| 6 Jan | 671.20 | 28 | 8 | - | 0 | 0 | 4 |
| 5 Jan | 675.55 | 28 | 8 | 25 | 2 | 1 | 4 |
| 2 Jan | 694.85 | 20 | -7 | 25.59 | 1 | 0 | 2 |
| 1 Jan | 685.65 | 27 | 9 | - | 0 | 0 | 2 |
| 31 Dec | 684.60 | 27 | 9 | - | 0 | 0 | 0 |
| 30 Dec | 682.45 | 27 | 9 | 27.38 | 1 | 0 | 2 |
| 29 Dec | 699.20 | 18 | 3 | 23.69 | 1 | 0 | 1 |
| 26 Dec | 705.50 | 15 | -25.65 | - | 2 | 1 | 1 |
| 24 Dec | 679.65 | 40.65 | 0 | 0.22 | 0 | 0 | 0 |
| 23 Dec | 680.85 | 40.65 | 0 | 0.23 | 0 | 0 | 0 |
| 22 Dec | 681.65 | 40.65 | 0 | 0.42 | 0 | 0 | 0 |
| 19 Dec | 674.00 | 40.65 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 663.85 | 40.65 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 666.10 | 40.65 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 671.05 | 40.65 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 672.50 | 40.65 | - | - | 0 | 0 | 0 |
| 12 Dec | 674.25 | 40.65 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 669.85 | 40.65 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 667.85 | 40.65 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 669.95 | 40.65 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 661.30 | 40.65 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 675.20 | 40.65 | 0 | 0.05 | 0 | 0 | 0 |
| 4 Dec | 673.85 | 40.65 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 674.50 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 679.95 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 684.30 | 40.65 | 0 | 1.05 | 0 | 0 | 0 |
| 28 Nov | 686.70 | 40.65 | 0 | 1.22 | 0 | 0 | 0 |
| 27 Nov | 687.85 | 40.65 | 0 | 1.31 | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 690 expiring on 24FEB2026
Delta for 690 PE is -0.79
Historical price for 690 PE is as follows
On 20 Feb IRCTC was trading at 645.30. The strike last trading price was 43.75, which was -31.25 lower than the previous day. The implied volatity was 75.46, the open interest changed by -1 which decreased total open position to 18
On 19 Feb IRCTC was trading at 629.10. The strike last trading price was 75, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 18 Feb IRCTC was trading at 623.45. The strike last trading price was 75, which was -9 lower than the previous day. The implied volatity was 88.31, the open interest changed by 0 which decreased total open position to 20
On 17 Feb IRCTC was trading at 617.55. The strike last trading price was 84, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Feb IRCTC was trading at 613.50. The strike last trading price was 84, which was 23.05 higher than the previous day. The implied volatity was 88.18, the open interest changed by 0 which decreased total open position to 21
On 13 Feb IRCTC was trading at 617.50. The strike last trading price was 61.35, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 12 Feb IRCTC was trading at 622.05. The strike last trading price was 61.35, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 11 Feb IRCTC was trading at 628.35. The strike last trading price was 61.35, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Feb IRCTC was trading at 636.20. The strike last trading price was 61.35, which was -8.65 lower than the previous day. The implied volatity was 55.45, the open interest changed by -4 which decreased total open position to 21
On 9 Feb IRCTC was trading at 624.75. The strike last trading price was 70, which was -3.3 lower than the previous day. The implied volatity was 51.08, the open interest changed by 0 which decreased total open position to 26
On 6 Feb IRCTC was trading at 620.00. The strike last trading price was 73.3, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 5 Feb IRCTC was trading at 621.75. The strike last trading price was 73.3, which was -8.2 lower than the previous day. The implied volatity was 50.25, the open interest changed by 0 which decreased total open position to 30
On 4 Feb IRCTC was trading at 622.35. The strike last trading price was 81.5, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 3 Feb IRCTC was trading at 614.10. The strike last trading price was 81.5, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 2 Feb IRCTC was trading at 610.30. The strike last trading price was 81.5, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 1 Feb IRCTC was trading at 606.35. The strike last trading price was 81.5, which was 11.35 higher than the previous day. The implied volatity was 30.86, the open interest changed by -3 which decreased total open position to 32
On 30 Jan IRCTC was trading at 623.05. The strike last trading price was 70.15, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 29 Jan IRCTC was trading at 615.35. The strike last trading price was 70.15, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan IRCTC was trading at 625.10. The strike last trading price was 70.15, which was -19.85 lower than the previous day. The implied volatity was 47.18, the open interest changed by -1 which decreased total open position to 31
On 27 Jan IRCTC was trading at 607.50. The strike last trading price was 90, which was 1.35 higher than the previous day. The implied volatity was 61, the open interest changed by 12 which increased total open position to 32
On 23 Jan IRCTC was trading at 617.80. The strike last trading price was 88.65, which was 4.95 higher than the previous day. The implied volatity was 62.06, the open interest changed by 4 which increased total open position to 20
On 22 Jan IRCTC was trading at 628.85. The strike last trading price was 83.7, which was 0.85 higher than the previous day. The implied volatity was 66.44, the open interest changed by 3 which increased total open position to 15
On 21 Jan IRCTC was trading at 613.70. The strike last trading price was 82.85, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Jan IRCTC was trading at 613.15. The strike last trading price was 82.85, which was 11.35 higher than the previous day. The implied volatity was 48.16, the open interest changed by 2 which increased total open position to 12
On 19 Jan IRCTC was trading at 632.10. The strike last trading price was 71.5, which was -1.5 lower than the previous day. The implied volatity was 48.11, the open interest changed by 0 which decreased total open position to 11
On 16 Jan IRCTC was trading at 627.65. The strike last trading price was 73, which was 3.65 higher than the previous day. The implied volatity was 46.69, the open interest changed by 4 which increased total open position to 9
On 14 Jan IRCTC was trading at 627.45. The strike last trading price was 69.35, which was 41.35 higher than the previous day. The implied volatity was 40.69, the open interest changed by 0 which decreased total open position to 4
On 13 Jan IRCTC was trading at 630.20. The strike last trading price was 28, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan IRCTC was trading at 634.85. The strike last trading price was 28, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jan IRCTC was trading at 637.65. The strike last trading price was 28, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Jan IRCTC was trading at 656.45. The strike last trading price was 28, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Jan IRCTC was trading at 672.80. The strike last trading price was 28, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Jan IRCTC was trading at 671.20. The strike last trading price was 28, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jan IRCTC was trading at 675.55. The strike last trading price was 28, which was 8 higher than the previous day. The implied volatity was 25, the open interest changed by 1 which increased total open position to 4
On 2 Jan IRCTC was trading at 694.85. The strike last trading price was 20, which was -7 lower than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 2
On 1 Jan IRCTC was trading at 685.65. The strike last trading price was 27, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Dec IRCTC was trading at 684.60. The strike last trading price was 27, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec IRCTC was trading at 682.45. The strike last trading price was 27, which was 9 higher than the previous day. The implied volatity was 27.38, the open interest changed by 0 which decreased total open position to 2
On 29 Dec IRCTC was trading at 699.20. The strike last trading price was 18, which was 3 higher than the previous day. The implied volatity was 23.69, the open interest changed by 0 which decreased total open position to 1
On 26 Dec IRCTC was trading at 705.50. The strike last trading price was 15, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 24 Dec IRCTC was trading at 679.65. The strike last trading price was 40.65, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 23 Dec IRCTC was trading at 680.85. The strike last trading price was 40.65, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 22 Dec IRCTC was trading at 681.65. The strike last trading price was 40.65, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 19 Dec IRCTC was trading at 674.00. The strike last trading price was 40.65, 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 18 Dec IRCTC was trading at 663.85. The strike last trading price was 40.65, 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 17 Dec IRCTC was trading at 666.10. The strike last trading price was 40.65, 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 16 Dec IRCTC was trading at 671.05. The strike last trading price was 40.65, 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 15 Dec IRCTC was trading at 672.50. The strike last trading price was 40.65, 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 12 Dec IRCTC was trading at 674.25. The strike last trading price was 40.65, 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 11 Dec IRCTC was trading at 669.85. The strike last trading price was 40.65, 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 10 Dec IRCTC was trading at 667.85. The strike last trading price was 40.65, 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 9 Dec IRCTC was trading at 669.95. The strike last trading price was 40.65, 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 8 Dec IRCTC was trading at 661.30. The strike last trading price was 40.65, 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 5 Dec IRCTC was trading at 675.20. The strike last trading price was 40.65, which was 0 lower than the previous day. The implied volatity was 0.05, 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 40.65, 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 3 Dec IRCTC was trading at 674.50. 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 2 Dec IRCTC was trading at 679.95. 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 1 Dec IRCTC was trading at 684.30. The strike last trading price was 40.65, which was 0 lower than the previous day. The implied volatity was 1.05, 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 40.65, which was 0 lower than the previous day. The implied volatity was 1.22, 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 40.65, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
