IRCTC

Indian Rail Tour Corp Ltd

674 +10.15 (1.53%)

L: 666 H: 675.75

Back to Option Chain

Historical option data for IRCTC
21 Dec 2025 04:11 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 27-JAN-2026 680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	674.00	15 ₹ 13,125	4.25 3718.75	-	129 1,12,875	26 22,750	150 1,31,250
20 Dec	674.00	15 ₹ 13,125	4.25 3718.75	-	129 1,12,875	26 22,750	150 1,31,250
14 Dec	674.25	18 ₹ 15,750	2.6 2275.00	-	24 21,000	13 11,375	50 43,750
13 Dec	674.25	18 ₹ 15,750	2.6 2275.00	-	24 21,000	13 11,375	50 43,750
7 Dec	675.20	20.05 ₹ 17,543.75	-0.05 -43.75	-	10 8,750	9 7,875	9 7,875
5 Dec	675.20	20.05 ₹ 17,543.75	-0.05 -43.75	17.16	10 8,750	8 7,000	9 7,875
30 Nov	686.70	72.7 ₹ 63,612.5	0 0.00	-	0 0	0 0	0 0
29 Nov	686.70	72.7 ₹ 63,612.5	0 0.00	-	0 0	0 0	0 0

23 Nov	690.40	72.7 ₹ 63,612.5	0 0.00	-	0 0	0 0	0 0
22 Nov	690.40	72.7 ₹ 63,612.5	0 0.00	-	0 0	0 0	0 0
16 Nov	705.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Nov	705.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	705.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	709.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Nov	718.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	718.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 680 expiring on 27JAN2026

Delta for 680 CE is -

Historical price for 680 CE is as follows

On 21 Dec IRCTC was trading at 674.00. The strike last trading price was 15, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 150

On 20 Dec IRCTC was trading at 674.00. The strike last trading price was 15, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 150

On 14 Dec IRCTC was trading at 674.25. The strike last trading price was 18, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 50

On 13 Dec IRCTC was trading at 674.25. The strike last trading price was 18, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 50

On 7 Dec IRCTC was trading at 675.20. The strike last trading price was 20.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 20.05, which was -0.05 lower than the previous day. The implied volatity was 17.16, the open interest changed by 8 which increased total open position to 9

On 30 Nov IRCTC was trading at 686.70. The strike last trading price was 72.7, 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 Nov IRCTC was trading at 686.70. The strike last trading price was 72.7, 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 Nov IRCTC was trading at 690.40. The strike last trading price was 72.7, 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 Nov IRCTC was trading at 690.40. The strike last trading price was 72.7, 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 Nov IRCTC was trading at 705.30. The strike last trading price was 0, 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 Nov IRCTC was trading at 705.30. The strike last trading price was 0, 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 0, 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 0, 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 Nov IRCTC was trading at 718.70. The strike last trading price was 0, 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 Nov IRCTC was trading at 718.70. The strike last trading price was 0, 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 27JAN2026 680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	674.00	15.55 ₹ 13,606.25	-4.95 -4331.25	-	34 29,750	14 12,250	115 1,00,625
20 Dec	674.00	15.55 ₹ 13,606.25	-4.95 -4331.25	-	34 29,750	14 12,250	115 1,00,625
14 Dec	674.25	17.7 ₹ 15,487.5	-0.9 -787.50	-	4 3,500	-3 -2,625	82 71,750
13 Dec	674.25	17.7 ₹ 15,487.5	-0.9 -787.50	-	4 3,500	-3 -2,625	82 71,750
7 Dec	675.20	16.7 ₹ 14,612.5	1.7 1487.50	-	0 0	0 0	0 0
5 Dec	675.20	16.7 ₹ 14,612.5	1.7 1487.50	-	0 0	5 4,375	0 0
30 Nov	686.70	13.6 ₹ 11,900	-0.15 -131.25	-	3 2,625	0 0	76 66,500
29 Nov	686.70	13.6 ₹ 11,900	-0.15 -131.25	-	3 2,625	0 0	76 66,500
23 Nov	690.40	15 ₹ 13,125	3.1 2712.50	-	16 14,000	12 10,500	53 46,375
22 Nov	690.40	15 ₹ 13,125	3.1 2712.50	-	16 14,000	12 10,500	53 46,375
16 Nov	705.30	12.7 ₹ 11,112.5	1.7 1487.50	-	5 4,375	0 0	34 29,750
15 Nov	705.30	12.7 ₹ 11,112.5	1.7 1487.50	-	5 4,375	0 0	34 29,750
14 Nov	705.30	12.7 ₹ 11,112.5	1.7 1487.50	-	5 4,375	1 875	34 29,750
13 Nov	709.90	11 ₹ 9,625	0.35 306.25	-	5 4,375	3 2,625	33 28,875
2 Nov	718.70	20.75 ₹ 18,156.25	0 0.00	-	0 0	0 0	0 0
1 Nov	718.70	20.75 ₹ 18,156.25	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 680 expiring on 27JAN2026

Delta for 680 PE is -

Historical price for 680 PE is as follows

On 21 Dec IRCTC was trading at 674.00. The strike last trading price was 15.55, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 115

On 20 Dec IRCTC was trading at 674.00. The strike last trading price was 15.55, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 115

On 14 Dec IRCTC was trading at 674.25. The strike last trading price was 17.7, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 82

On 13 Dec IRCTC was trading at 674.25. The strike last trading price was 17.7, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 82

On 7 Dec IRCTC was trading at 675.20. The strike last trading price was 16.7, which was 1.7 higher 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 16.7, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 30 Nov IRCTC was trading at 686.70. The strike last trading price was 13.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 29 Nov IRCTC was trading at 686.70. The strike last trading price was 13.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 23 Nov IRCTC was trading at 690.40. The strike last trading price was 15, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 53

On 22 Nov IRCTC was trading at 690.40. The strike last trading price was 15, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 53

On 16 Nov IRCTC was trading at 705.30. The strike last trading price was 12.7, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 15 Nov IRCTC was trading at 705.30. The strike last trading price was 12.7, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 14 Nov IRCTC was trading at 705.30. The strike last trading price was 12.7, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 34

On 13 Nov IRCTC was trading at 709.90. The strike last trading price was 11, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 33

On 2 Nov IRCTC was trading at 718.70. The strike last trading price was 20.75, 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 Nov IRCTC was trading at 718.70. The strike last trading price was 20.75, 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