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 725 CE
Delta: 0.06 Vega: 0.17 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	0.7 ₹ 612.5	-0.05 -43.75	19.35	58 50,750	5 4,375	156 1,36,500
11 Dec	669.85	0.75 ₹ 656.25	-0.05 -43.75	20.22	15 13,125	-4 -3,500	150 1,31,250
10 Dec	667.85	0.8 ₹ 700	-0.3 -262.50	20.68	56 49,000	-2 -1,750	157 1,37,375
9 Dec	669.95	1.1 ₹ 962.5	0 0.00	20.57	23 20,125	1 875	160 1,40,000
8 Dec	661.30	1.05 ₹ 918.75	-0.5 -437.50	22.67	45 39,375	-7 -6,125	163 1,42,625

5 Dec	675.20	1.5 ₹ 1,312.5	-0.15 -131.25	18.74	52 45,500	24 21,000	170 1,48,750
4 Dec	673.85	1.6 ₹ 1,400	-0.2 -175.00	18.91	38 33,250	-4 -3,500	144 1,26,000
3 Dec	674.50	1.9 ₹ 1,662.5	-0.25 -218.75	19.27	76 66,500	-10 -8,750	147 1,28,625
2 Dec	679.95	2.2 ₹ 1,925	-0.3 -262.50	17.88	59 51,625	9 7,875	156 1,36,500
1 Dec	684.30	2.4 ₹ 2,100	-0.35 -306.25	16.17	58 50,750	14 12,250	146 1,27,750
28 Nov	686.70	2.75 ₹ 2,406.25	-0.45 -393.75	15.61	33 28,875	17 14,875	127 1,11,125
27 Nov	687.85	3.2 ₹ 2,800	-0.4 -350.00	15.92	50 43,750	-20 -17,500	108 94,500
26 Nov	688.50	3.6 ₹ 3,150	0.7 612.50	15.57	94 82,250	50 43,750	128 1,12,000
25 Nov	677.50	2.9 ₹ 2,537.5	-1.45 -1268.75	17.58	38 33,250	8 7,000	80 70,000
24 Nov	684.90	4.35 ₹ 3,806.25	-1.65 -1443.75	18.06	55 48,125	14 12,250	71 62,125
21 Nov	690.40	5.85 ₹ 5,118.75	-3.05 -2668.75	17.10	49 42,875	25 21,875	58 50,750
20 Nov	703.00	8.95 ₹ 7,831.25	-1.55 -1356.25	15.59	17 14,875	3 2,625	31 27,125
19 Nov	705.00	10.7 ₹ 9,362.5	0.2 175.00	16.63	12 10,500	-1 -875	28 24,500
18 Nov	703.80	10.5 ₹ 9,187.5	-4.1 -3587.50	16.28	11 9,625	5 4,375	29 25,375
17 Nov	713.05	14.6 ₹ 12,775	-0.25 -218.75	16.65	14 12,250	12 10,500	23 20,125
14 Nov	705.30	14.85 ₹ 12,993.75	-5.75 -5031.25	-	0 0	10 8,750	0 0
13 Nov	709.90	14.85 ₹ 12,993.75	-5.75 -5031.25	17.21	12 10,500	9 7,875	10 8,750
12 Nov	715.85	20.6 ₹ 18,025	-17.5 -15312.50	19.97	1 875	0 0	0 0
11 Nov	710.70	38.1 ₹ 33,337.5	0 0.00	0.46	0 0	0 0	0 0
10 Nov	704.35	38.1 ₹ 33,337.5	0 0.00	1.19	0 0	0 0	0 0
7 Nov	704.15	38.1 ₹ 33,337.5	0 0.00	1.21	0 0	0 0	0 0
6 Nov	703.35	38.1 ₹ 33,337.5	0 0.00	1.24	0 0	0 0	0 0
4 Nov	718.50	38.1 ₹ 33,337.5	0 0.00	-	0 0	0 0	0 0
3 Nov	723.45	38.1 ₹ 33,337.5	0 0.00	-	0 0	0 0	0 0
31 Oct	718.70	38.1 ₹ 33,337.5	0 0.00	-	0 0	0 0	0 0
30 Oct	728.15	38.1 ₹ 33,337.5	0 0.00	-	0 0	0 0	0 0
29 Oct	730.65	38.1 ₹ 33,337.5	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 725 expiring on 30DEC2025

Delta for 725 CE is 0.06

Historical price for 725 CE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 19.35, the open interest changed by 5 which increased total open position to 156

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 20.22, the open interest changed by -4 which decreased total open position to 150

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 20.68, the open interest changed by -2 which decreased total open position to 157

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 20.57, the open interest changed by 1 which increased total open position to 160

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 22.67, the open interest changed by -7 which decreased total open position to 163

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 18.74, the open interest changed by 24 which increased total open position to 170

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 18.91, the open interest changed by -4 which decreased total open position to 144

On 3 Dec IRCTC was trading at 674.50. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 19.27, the open interest changed by -10 which decreased total open position to 147

On 2 Dec IRCTC was trading at 679.95. The strike last trading price was 2.2, which was -0.3 lower than the previous day. The implied volatity was 17.88, the open interest changed by 9 which increased total open position to 156

On 1 Dec IRCTC was trading at 684.30. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 16.17, the open interest changed by 14 which increased total open position to 146

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was 15.61, the open interest changed by 17 which increased total open position to 127

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 3.2, which was -0.4 lower than the previous day. The implied volatity was 15.92, the open interest changed by -20 which decreased total open position to 108

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 3.6, which was 0.7 higher than the previous day. The implied volatity was 15.57, the open interest changed by 50 which increased total open position to 128

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 2.9, which was -1.45 lower than the previous day. The implied volatity was 17.58, the open interest changed by 8 which increased total open position to 80

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 18.06, the open interest changed by 14 which increased total open position to 71

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 5.85, which was -3.05 lower than the previous day. The implied volatity was 17.10, the open interest changed by 25 which increased total open position to 58

On 20 Nov IRCTC was trading at 703.00. The strike last trading price was 8.95, which was -1.55 lower than the previous day. The implied volatity was 15.59, the open interest changed by 3 which increased total open position to 31

On 19 Nov IRCTC was trading at 705.00. The strike last trading price was 10.7, which was 0.2 higher than the previous day. The implied volatity was 16.63, the open interest changed by -1 which decreased total open position to 28

On 18 Nov IRCTC was trading at 703.80. The strike last trading price was 10.5, which was -4.1 lower than the previous day. The implied volatity was 16.28, the open interest changed by 5 which increased total open position to 29

On 17 Nov IRCTC was trading at 713.05. The strike last trading price was 14.6, which was -0.25 lower than the previous day. The implied volatity was 16.65, the open interest changed by 12 which increased total open position to 23

On 14 Nov IRCTC was trading at 705.30. The strike last trading price was 14.85, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 13 Nov IRCTC was trading at 709.90. The strike last trading price was 14.85, which was -5.75 lower than the previous day. The implied volatity was 17.21, the open interest changed by 9 which increased total open position to 10

On 12 Nov IRCTC was trading at 715.85. The strike last trading price was 20.6, which was -17.5 lower than the previous day. The implied volatity was 19.97, 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 38.1, which was 0 lower than the previous day. The implied volatity was 0.46, 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 38.1, which was 0 lower than the previous day. The implied volatity was 1.19, 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 38.1, which was 0 lower than the previous day. The implied volatity was 1.21, 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 38.1, which was 0 lower than the previous day. The implied volatity was 1.24, 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 38.1, 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 38.1, 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 38.1, 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 38.1, 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 38.1, 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 725 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
11 Dec	669.85	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
10 Dec	667.85	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
9 Dec	669.95	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
8 Dec	661.30	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
5 Dec	675.20	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
4 Dec	673.85	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
3 Dec	674.50	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
2 Dec	679.95	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
1 Dec	684.30	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
28 Nov	686.70	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
27 Nov	687.85	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
26 Nov	688.50	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
25 Nov	677.50	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
24 Nov	684.90	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
21 Nov	690.40	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
20 Nov	703.00	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
19 Nov	705.00	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
18 Nov	703.80	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
17 Nov	713.05	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
14 Nov	705.30	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
13 Nov	709.90	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
12 Nov	715.85	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
11 Nov	710.70	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
10 Nov	704.35	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
7 Nov	704.15	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
6 Nov	703.35	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
4 Nov	718.50	33.8 ₹ 29,575	0 0.00	0.59	0 0	0 0	0 0
3 Nov	723.45	33.8 ₹ 29,575	0 0.00	1.23	0 0	0 0	0 0
31 Oct	718.70	33.8 ₹ 29,575	0 0.00	-	0 0	0 0	0 0
30 Oct	728.15	33.8 ₹ 29,575	0 0.00	1.72	0 0	0 0	0 0
29 Oct	730.65	33.8 ₹ 29,575	0 0.00	1.88	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 725 expiring on 30DEC2025

Delta for 725 PE is -

Historical price for 725 PE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 2 Dec IRCTC was trading at 679.95. The strike last trading price was 33.8, 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 1 Dec IRCTC was trading at 684.30. The strike last trading price was 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, which was 0 lower than the previous day. The implied volatity was 0.59, 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 33.8, which was 0 lower than the previous day. The implied volatity was 1.23, 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 33.8, 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 33.8, which was 0 lower than the previous day. The implied volatity was 1.72, 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 33.8, which was 0 lower than the previous day. The implied volatity was 1.88, 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