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 830 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	0.1 ₹ 87.5	0 0.00	-	0 0	0 0	97 84,875
11 Dec	669.85	0.1 ₹ 87.5	0 0.00	35.78	9 7,875	0 0	96 84,000
10 Dec	667.85	0.1 ₹ 87.5	0 0.00	35.69	1 875	0 0	96 84,000
9 Dec	669.95	0.1 ₹ 87.5	-0.05 -43.75	33.77	2 1,750	0 0	98 85,750
8 Dec	661.30	0.15 ₹ 131.25	0 0.00	-	0 0	0 0	98 85,750
27 Nov	687.85	0.15 ₹ 131.25	0 0.00	-	0 0	0 0	0 0
26 Nov	688.50	0.15 ₹ 131.25	0 0.00	-	0 0	43 37,625	0 0
25 Nov	677.50	0.15 ₹ 131.25	0 0.00	25.61	47 41,125	42 36,750	97 84,875
24 Nov	684.90	0.15 ₹ 131.25	-0.1 -87.50	24.02	15 13,125	9 7,875	55 48,125
21 Nov	690.40	0.25 ₹ 218.75	-0.05 -43.75	23.60	19 16,625	9 7,875	45 39,375

20 Nov	703.00	0.4 ₹ 350	-9.5 -8312.50	22.62	39 34,125	24 21,000	24 21,000
19 Nov	705.00	9.9 ₹ 8,662.5	0 0.00	11.98	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 CE is -

Historical price for 830 CE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 35.78, the open interest changed by 0 which decreased total open position to 96

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 35.69, the open interest changed by 0 which decreased total open position to 96

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 33.77, the open interest changed by 0 which decreased total open position to 98

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 98

On 27 Nov IRCTC was trading at 687.85. 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 0

On 26 Nov IRCTC was trading at 688.50. 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 43 which increased total open position to 0

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 25.61, the open interest changed by 42 which increased total open position to 97

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 24.02, the open interest changed by 9 which increased total open position to 55

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 23.60, the open interest changed by 9 which increased total open position to 45

On 20 Nov IRCTC was trading at 703.00. The strike last trading price was 0.4, which was -9.5 lower than the previous day. The implied volatity was 22.62, the open interest changed by 24 which increased total open position to 24

On 19 Nov IRCTC was trading at 705.00. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 11.98, the open interest changed by 0 which decreased total open position to 0

IRCTC 30DEC2025 830 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	674.25	132.9 ₹ 1,16,287.5	-14.6 -12775.00	-	0 0	0 0	191 1,67,125
11 Dec	669.85	132.9 ₹ 1,16,287.5	-14.6 -12775.00	-	0 0	0 0	191 1,67,125
10 Dec	667.85	132.9 ₹ 1,16,287.5	-14.6 -12775.00	-	0 0	0 0	191 1,67,125
9 Dec	669.95	132.9 ₹ 1,16,287.5	-14.6 -12775.00	-	0 0	0 0	0 0
8 Dec	661.30	132.9 ₹ 1,16,287.5	-14.6 -12775.00	-	0 0	0 0	191 1,67,125
27 Nov	687.85	132.9 ₹ 1,16,287.5	-14.6 -12775.00	-	2 1,750	0 0	191 1,67,125
26 Nov	688.50	147.5 ₹ 1,29,062.5	6.1 5337.50	-	0 0	51 44,625	0 0
25 Nov	677.50	147.5 ₹ 1,29,062.5	6.1 5337.50	43.98	51 44,625	50 43,750	190 1,66,250
24 Nov	684.90	141.6 ₹ 1,23,900	5.5 4812.50	42.17	9 7,875	5 4,375	138 1,20,750
21 Nov	690.40	136 ₹ 1,19,000	9 7875.00	42.91	20 17,500	19 16,625	132 1,15,500
20 Nov	703.00	127 ₹ 1,11,125	2.5 2187.50	46.77	62 54,250	45 39,375	96 84,000
19 Nov	705.00	124.5 ₹ 1,08,937.5	-2.4 -2100.00	44.44	55 48,125	50 43,750	50 43,750

For Indian Rail Tour Corp Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -

Historical price for 830 PE is as follows

On 12 Dec IRCTC was trading at 674.25. The strike last trading price was 132.9, which was -14.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191

On 11 Dec IRCTC was trading at 669.85. The strike last trading price was 132.9, which was -14.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191

On 10 Dec IRCTC was trading at 667.85. The strike last trading price was 132.9, which was -14.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191

On 9 Dec IRCTC was trading at 669.95. The strike last trading price was 132.9, which was -14.6 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 132.9, which was -14.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191

On 27 Nov IRCTC was trading at 687.85. The strike last trading price was 132.9, which was -14.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191

On 26 Nov IRCTC was trading at 688.50. The strike last trading price was 147.5, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 0

On 25 Nov IRCTC was trading at 677.50. The strike last trading price was 147.5, which was 6.1 higher than the previous day. The implied volatity was 43.98, the open interest changed by 50 which increased total open position to 190

On 24 Nov IRCTC was trading at 684.90. The strike last trading price was 141.6, which was 5.5 higher than the previous day. The implied volatity was 42.17, the open interest changed by 5 which increased total open position to 138

On 21 Nov IRCTC was trading at 690.40. The strike last trading price was 136, which was 9 higher than the previous day. The implied volatity was 42.91, the open interest changed by 19 which increased total open position to 132

On 20 Nov IRCTC was trading at 703.00. The strike last trading price was 127, which was 2.5 higher than the previous day. The implied volatity was 46.77, the open interest changed by 45 which increased total open position to 96

On 19 Nov IRCTC was trading at 705.00. The strike last trading price was 124.5, which was -2.4 lower than the previous day. The implied volatity was 44.44, the open interest changed by 50 which increased total open position to 50

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