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 820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	669.95	0.05 ₹ 43.75	-0.05 -43.75	-	0 0	0 0	0 0
8 Dec	661.30	0.05 ₹ 43.75	-0.05 -43.75	-	0 0	0 0	29 25,375
5 Dec	675.20	0.05 ₹ 43.75	-0.05 -43.75	26.19	1 875	0 0	30 26,250
28 Nov	686.70	0.1 ₹ 87.5	-0.05 -43.75	22.75	9 7,875	3 2,625	30 26,250
27 Nov	687.85	0.15 ₹ 131.25	-0.15 -131.25	23.32	11 9,625	5 4,375	25 21,875
26 Nov	688.50	0.3 ₹ 262.5	0 0.00	24.77	1 875	0 0	20 17,500
25 Nov	677.50	0.3 ₹ 262.5	0 0.00	26.47	3 2,625	2 1,750	19 16,625

24 Nov	684.90	0.3 ₹ 262.5	-0.15 -131.25	24.74	4 3,500	0 0	16 14,000
21 Nov	690.40	0.45 ₹ 393.75	-0.15 -131.25	24.13	4 3,500	2 1,750	14 12,250
20 Nov	703.00	0.6 ₹ 525	-0.3 -262.50	22.41	14 12,250	8 7,000	11 9,625
19 Nov	705.00	0.9 ₹ 787.5	-10.45 -9143.75	23.42	14 12,250	2 1,750	2 1,750

For Indian Rail Tour Corp Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 CE is -

Historical price for 820 CE is as follows

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 0.05, which was -0.05 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 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 26.19, the open interest changed by 0 which decreased total open position to 30

On 28 Nov IRCTC was trading at 686.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 22.75, the open interest changed by 3 which increased total open position to 30

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 23.32, the open interest changed by 5 which increased total open position to 25

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 20

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 26.47, the open interest changed by 2 which increased total open position to 19

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 24.74, the open interest changed by 0 which decreased total open position to 16

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 24.13, the open interest changed by 2 which increased total open position to 14

On 20 Nov IRCTC was trading at 703.00. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 22.41, the open interest changed by 8 which increased total open position to 11

On 19 Nov IRCTC was trading at 705.00. The strike last trading price was 0.9, which was -10.45 lower than the previous day. The implied volatity was 23.42, the open interest changed by 2 which increased total open position to 2

IRCTC 30DEC2025 820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	669.95	137 ₹ 1,19,875	5 4375.00	-	0 0	0 0	0 0
8 Dec	661.30	137 ₹ 1,19,875	5 4375.00	-	0 0	0 0	3 2,625
5 Dec	675.20	137 ₹ 1,19,875	5 4375.00	-	0 0	0 0	0 0
28 Nov	686.70	137 ₹ 1,19,875	5 4375.00	-	0 0	0 0	0 0
27 Nov	687.85	137 ₹ 1,19,875	5 4375.00	-	0 0	0 0	0 0
26 Nov	688.50	137 ₹ 1,19,875	5 4375.00	-	0 0	1 875	0 0
25 Nov	677.50	137 ₹ 1,19,875	5 4375.00	40.58	1 875	0 0	2 1,750
24 Nov	684.90	132 ₹ 1,15,500	8 7000.00	41.84	1 875	0 0	2 1,750
21 Nov	690.40	124 ₹ 1,08,500	5.45 4768.75	31.54	2 1,750	1 875	1 875
20 Nov	703.00	118.55 ₹ 1,03,731.25	0 0.00	-	0 0	0 0	0 0
19 Nov	705.00	118.55 ₹ 1,03,731.25	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 PE is -

Historical price for 820 PE is as follows

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 137, which was 5 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 137, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 137, which was 5 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 137, which was 5 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 137, which was 5 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 137, which was 5 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 137, which was 5 higher than the previous day. The implied volatity was 40.58, the open interest changed by 0 which decreased total open position to 2

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 132, which was 8 higher than the previous day. The implied volatity was 41.84, the open interest changed by 0 which decreased total open position to 2

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 124, which was 5.45 higher than the previous day. The implied volatity was 31.54, the open interest changed by 1 which increased total open position to 1

On 20 Nov IRCTC was trading at 703.00. The strike last trading price was 118.55, 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 Nov IRCTC was trading at 705.00. The strike last trading price was 118.55, 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

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