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 30-DEC-2025 690 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	674.00	1.9 ₹ 1,662.5	0.65 568.75	-	324 2,83,500	-60 -52,500	830 7,26,250
20 Dec	674.00	1.9 ₹ 1,662.5	0.65 568.75	-	324 2,83,500	-60 -52,500	830 7,26,250
14 Dec	674.25	4.5 ₹ 3,937.5	0.3 262.50	-	405 3,54,375	-48 -42,000	1,065 9,31,875
13 Dec	674.25	4.5 ₹ 3,937.5	0.3 262.50	-	405 3,54,375	-48 -42,000	1,065 9,31,875
7 Dec	675.20	7.3 ₹ 6,387.5	-0.3 -262.50	-	628 5,49,500	50 43,750	881 7,70,875
5 Dec	675.20	7.3 ₹ 6,387.5	-0.3 -262.50	16.53	628 5,49,500	53 46,375	881 7,70,875
30 Nov	686.70	12.45 ₹ 10,893.75	-1.05 -918.75	-	618 5,40,750	35 30,625	491 4,29,625
29 Nov	686.70	12.45 ₹ 10,893.75	-1.05 -918.75	-	618 5,40,750	35 30,625	491 4,29,625
23 Nov	690.40	17.6 ₹ 15,400	-6.15 -5381.25	-	240 2,10,000	90 78,750	115 1,00,625
22 Nov	690.40	17.6 ₹ 15,400	-6.15 -5381.25	-	240 2,10,000	90 78,750	115 1,00,625
16 Nov	705.30	53.9 ₹ 47,162.5	0 0.00	-	0 0	0 0	0 0
15 Nov	705.30	53.9 ₹ 47,162.5	0 0.00	-	0 0	0 0	0 0
14 Nov	705.30	53.9 ₹ 47,162.5	0 0.00	-	0 0	0 0	0 0
13 Nov	709.90	53.9 ₹ 47,162.5	0 0.00	-	0 0	0 0	0 0
9 Nov	704.00	53.9 ₹ 47,162.5	0 0.00	-	0 0	0 0	0 0
8 Nov	704.00	53.9 ₹ 47,162.5	0 0.00	-	0 0	0 0	0 0
2 Nov	718.70	53.9 ₹ 47,162.5	0 0.00	-	0 0	0 0	0 0
1 Nov	718.70	53.9 ₹ 47,162.5	0 0.00	-	0 0	0 0	0 0
26 Oct	714.80	53.9 ₹ 47,162.5	0 0.00	-	0 0	0 0	0 0
25 Oct	714.80	53.9 ₹ 47,162.5	0 0.00	-	0 0	0 0	0 0
15 Oct	704.15	53.9 ₹ 47,162.5	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 CE is -

Historical price for 690 CE is as follows

On 21 Dec IRCTC was trading at 674.00. The strike last trading price was 1.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 830

On 20 Dec IRCTC was trading at 674.00. The strike last trading price was 1.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 830

On 14 Dec IRCTC was trading at 674.25. The strike last trading price was 4.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 1065

On 13 Dec IRCTC was trading at 674.25. The strike last trading price was 4.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 1065

On 7 Dec IRCTC was trading at 675.20. The strike last trading price was 7.3, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 881

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 7.3, which was -0.3 lower than the previous day. The implied volatity was 16.53, the open interest changed by 53 which increased total open position to 881

On 30 Nov IRCTC was trading at 686.70. The strike last trading price was 12.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 491

On 29 Nov IRCTC was trading at 686.70. The strike last trading price was 12.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 491

On 23 Nov IRCTC was trading at 690.40. The strike last trading price was 17.6, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 115

On 22 Nov IRCTC was trading at 690.40. The strike last trading price was 17.6, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 115

On 16 Nov IRCTC was trading at 705.30. The strike last trading price was 53.9, 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 53.9, 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 53.9, 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 53.9, 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 Nov IRCTC was trading at 704.00. The strike last trading price was 53.9, 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 Nov IRCTC was trading at 704.00. The strike last trading price was 53.9, 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 53.9, 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 53.9, 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 Oct IRCTC was trading at 714.80. The strike last trading price was 53.9, 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 Oct IRCTC was trading at 714.80. The strike last trading price was 53.9, 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 Oct IRCTC was trading at 704.15. The strike last trading price was 53.9, 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 690 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	674.00	15.95 ₹ 13,956.25	-8.85 -7743.75	-	44 38,500	-11 -9,625	447 3,91,125
20 Dec	674.00	15.95 ₹ 13,956.25	-8.85 -7743.75	-	44 38,500	-11 -9,625	447 3,91,125
14 Dec	674.25	16.5 ₹ 14,437.5	-4.5 -3937.50	-	12 10,500	1 875	485 4,24,375
13 Dec	674.25	16.5 ₹ 14,437.5	-4.5 -3937.50	-	12 10,500	1 875	485 4,24,375
7 Dec	675.20	17.6 ₹ 15,400	-1.6 -1400.00	-	72 63,000	-8 -7,000	525 4,59,375
5 Dec	675.20	17.6 ₹ 15,400	-1.6 -1400.00	16.54	72 63,000	-9 -7,875	525 4,59,375
30 Nov	686.70	11.9 ₹ 10,412.5	-0.1 -87.50	-	139 1,21,625	-19 -16,625	460 4,02,500
29 Nov	686.70	11.9 ₹ 10,412.5	-0.1 -87.50	-	139 1,21,625	-19 -16,625	460 4,02,500
23 Nov	690.40	15.4 ₹ 13,475	3.45 3018.75	-	253 2,21,375	72 63,000	174 1,52,250
22 Nov	690.40	15.4 ₹ 13,475	3.45 3018.75	-	253 2,21,375	72 63,000	174 1,52,250
16 Nov	705.30	11.5 ₹ 10,062.5	0.5 437.50	-	18 15,750	14 12,250	25 21,875
15 Nov	705.30	11.5 ₹ 10,062.5	0.5 437.50	-	18 15,750	14 12,250	25 21,875
14 Nov	705.30	11.5 ₹ 10,062.5	0.5 437.50	-	18 15,750	13 11,375	25 21,875
13 Nov	709.90	11 ₹ 9,625	2 1750.00	-	12 10,500	10 8,750	11 9,625
9 Nov	704.00	33.1 ₹ 28,962.5	0 0.00	-	0 0	0 0	0 0
8 Nov	704.00	33.1 ₹ 28,962.5	0 0.00	-	0 0	0 0	0 0
2 Nov	718.70	33.1 ₹ 28,962.5	0 0.00	-	0 0	0 0	0 0
1 Nov	718.70	33.1 ₹ 28,962.5	0 0.00	-	0 0	0 0	0 0
26 Oct	714.80	33.1 ₹ 28,962.5	0 0.00	-	0 0	0 0	0 0
25 Oct	714.80	33.1 ₹ 28,962.5	0 0.00	-	0 0	0 0	0 0
15 Oct	704.15	33.1 ₹ 28,962.5	0 0.00	-	0 0	0 0	0 0

For Indian Rail Tour Corp Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 PE is -

Historical price for 690 PE is as follows

On 21 Dec IRCTC was trading at 674.00. The strike last trading price was 15.95, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 447

On 20 Dec IRCTC was trading at 674.00. The strike last trading price was 15.95, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 447

On 14 Dec IRCTC was trading at 674.25. The strike last trading price was 16.5, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 485

On 13 Dec IRCTC was trading at 674.25. The strike last trading price was 16.5, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 485

On 7 Dec IRCTC was trading at 675.20. The strike last trading price was 17.6, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 525

On 5 Dec IRCTC was trading at 675.20. The strike last trading price was 17.6, which was -1.6 lower than the previous day. The implied volatity was 16.54, the open interest changed by -9 which decreased total open position to 525

On 30 Nov IRCTC was trading at 686.70. The strike last trading price was 11.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 460

On 29 Nov IRCTC was trading at 686.70. The strike last trading price was 11.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 460

On 23 Nov IRCTC was trading at 690.40. The strike last trading price was 15.4, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 174

On 22 Nov IRCTC was trading at 690.40. The strike last trading price was 15.4, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 174

On 16 Nov IRCTC was trading at 705.30. The strike last trading price was 11.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 25

On 15 Nov IRCTC was trading at 705.30. The strike last trading price was 11.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 25

On 14 Nov IRCTC was trading at 705.30. The strike last trading price was 11.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 25

On 13 Nov IRCTC was trading at 709.90. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 11

On 9 Nov IRCTC was trading at 704.00. The strike last trading price was 33.1, 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 8 Nov IRCTC was trading at 704.00. The strike last trading price was 33.1, 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 2 Nov IRCTC was trading at 718.70. The strike last trading price was 33.1, 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 1 Nov IRCTC was trading at 718.70. The strike last trading price was 33.1, 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 26 Oct IRCTC was trading at 714.80. The strike last trading price was 33.1, 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 25 Oct IRCTC was trading at 714.80. The strike last trading price was 33.1, 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 15 Oct IRCTC was trading at 704.15. The strike last trading price was 33.1, 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

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