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 810 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	0.15 ₹ 131.25	0 0.00	-	0 0	0 0	19 16,625
11 Dec	669.85	0.15 ₹ 131.25	0 0.00	-	0 0	0 0	19 16,625
10 Dec	667.85	0.15 ₹ 131.25	0 0.00	-	0 0	0 0	19 16,625
9 Dec	669.95	0.15 ₹ 131.25	0 0.00	31.93	1 875	0 0	20 17,500
8 Dec	661.30	0.15 ₹ 131.25	0 0.00	-	0 0	0 0	20 17,500
5 Dec	675.20	0.15 ₹ 131.25	0 0.00	28.01	3 2,625	-1 -875	21 18,375
4 Dec	673.85	0.15 ₹ 131.25	0 0.00	27.72	5 4,375	-4 -3,500	21 18,375
28 Nov	686.70	0.1 ₹ 87.5	-0.15 -131.25	21.38	4 3,500	1 875	25 21,875
27 Nov	687.85	0.25 ₹ 218.75	-0.15 -131.25	-	0 0	7 6,125	0 0
26 Nov	688.50	0.25 ₹ 218.75	-0.15 -131.25	22.60	14 12,250	5 4,375	22 19,250
25 Nov	677.50	0.4 ₹ 350	-0.1 -87.50	-	0 0	-1 -875	0 0
24 Nov	684.90	0.4 ₹ 350	-0.1 -87.50	24.42	1 875	0 0	18 15,750
21 Nov	690.40	0.5 ₹ 437.5	-0.75 -656.25	23.27	7 6,125	-3 -2,625	18 15,750

20 Nov	703.00	1.25 ₹ 1,093.75	0.1 87.50	-	0 0	0 0	0 0
19 Nov	705.00	1.25 ₹ 1,093.75	0.1 87.50	23.18	13 11,375	1 875	22 19,250
18 Nov	703.80	1.15 ₹ 1,006.25	-0.35 -306.25	22.57	4 3,500	0 0	21 18,375
17 Nov	713.05	1.45 ₹ 1,268.75	-0.4 -350.00	21.69	17 14,875	3 2,625	20 17,500
14 Nov	705.30	1.85 ₹ 1,618.75	-1 -875.00	23.56	4 3,500	0 0	21 18,375
12 Nov	715.85	2.95 ₹ 2,581.25	0.8 700.00	23.46	9 7,875	5 4,375	20 17,500
11 Nov	710.70	2.15 ₹ 1,881.25	0.15 131.25	22.23	15 13,125	10 8,750	11 9,625

For Indian Rail Tour Corp Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 CE is -

Historical price for 810 CE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 31.93, the open interest changed by 0 which decreased total open position to 20

On 8 Dec IRCTC was trading at 661.30. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 28.01, the open interest changed by -1 which decreased total open position to 21

On 4 Dec IRCTC was trading at 673.85. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 27.72, the open interest changed by -4 which decreased total open position to 21

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 21.38, the open interest changed by 1 which increased total open position to 25

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 22.60, the open interest changed by 5 which increased total open position to 22

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 24.42, the open interest changed by 0 which decreased total open position to 18

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 0.5, which was -0.75 lower than the previous day. The implied volatity was 23.27, the open interest changed by -3 which decreased total open position to 18

On 20 Nov IRCTC was trading at 703.00. The strike last trading price was 1.25, which was 0.1 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 1.25, which was 0.1 higher than the previous day. The implied volatity was 23.18, the open interest changed by 1 which increased total open position to 22

On 18 Nov IRCTC was trading at 703.80. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 22.57, the open interest changed by 0 which decreased total open position to 21

On 17 Nov IRCTC was trading at 713.05. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 21.69, the open interest changed by 3 which increased total open position to 20

On 14 Nov IRCTC was trading at 705.30. The strike last trading price was 1.85, which was -1 lower than the previous day. The implied volatity was 23.56, the open interest changed by 0 which decreased total open position to 21

On 12 Nov IRCTC was trading at 715.85. The strike last trading price was 2.95, which was 0.8 higher than the previous day. The implied volatity was 23.46, the open interest changed by 5 which increased total open position to 20

On 11 Nov IRCTC was trading at 710.70. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 22.23, the open interest changed by 10 which increased total open position to 11

IRCTC 30DEC2025 810 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	125 ₹ 1,09,375	14.6 12775.00	-	0 0	0 0	1 875
11 Dec	669.85	125 ₹ 1,09,375	14.6 12775.00	-	0 0	0 0	1 875
10 Dec	667.85	125 ₹ 1,09,375	14.6 12775.00	-	0 0	0 0	1 875
9 Dec	669.95	125 ₹ 1,09,375	14.6 12775.00	-	0 0	0 0	0 0
8 Dec	661.30	125 ₹ 1,09,375	14.6 12775.00	-	0 0	0 0	1 875
5 Dec	675.20	125 ₹ 1,09,375	14.6 12775.00	-	0 0	0 0	0 0
4 Dec	673.85	125 ₹ 1,09,375	14.6 12775.00	-	0 0	0 0	0 0
28 Nov	686.70	125 ₹ 1,09,375	14.6 12775.00	-	0 0	0 0	0 0
27 Nov	687.85	125 ₹ 1,09,375	14.6 12775.00	-	0 0	0 0	0 0
26 Nov	688.50	125 ₹ 1,09,375	14.6 12775.00	-	0 0	1 875	0 0
25 Nov	677.50	125 ₹ 1,09,375	14.6 12775.00	30.64	1 875	0 0	0 0
24 Nov	684.90	110.4 ₹ 96,600	0 0.00	-	0 0	0 0	0 0
21 Nov	690.40	110.4 ₹ 96,600	0 0.00	-	0 0	0 0	0 0
20 Nov	703.00	110.4 ₹ 96,600	0 0.00	-	0 0	0 0	0 0
19 Nov	705.00	110.4 ₹ 96,600	0 0.00	-	0 0	0 0	0 0
18 Nov	703.80	110.4 ₹ 96,600	0 0.00	-	0 0	0 0	0 0
17 Nov	713.05	110.4 ₹ 96,600	0 0.00	-	0 0	0 0	0 0
14 Nov	705.30	110.4 ₹ 96,600	0 0.00	-	0 0	0 0	0 0
12 Nov	715.85	110.4 ₹ 96,600	0 0.00	-	0 0	0 0	0 0
11 Nov	710.70	110.4 ₹ 96,600	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -

Historical price for 810 PE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 125, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 125, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 125, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 125, which was 14.6 higher 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 125, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 125, which was 14.6 higher 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 125, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 125, which was 14.6 higher 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 125, which was 14.6 higher 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 125, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 125, which was 14.6 higher than the previous day. The implied volatity was 30.64, 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 110.4, 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 110.4, 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 110.4, 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 110.4, 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 110.4, 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 110.4, 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 110.4, 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 110.4, 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 110.4, 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

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