`
[--[65.84.65.76]--]
IRCTC
Indian Rail Tour Corp Ltd

799.6 -1.80 (-0.22%)

Back to Option Chain


Historical option data for IRCTC

14 Nov 2024 04:11 PM IST
IRCTC 28NOV2024 1000 CE
Delta: 0.01
Vega: 0.05
Theta: -0.09
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 0.3 -0.10 48.16 35 -20 488
13 Nov 801.40 0.4 0.00 47.65 94 -62 508
12 Nov 811.65 0.4 -0.10 44.36 82 -16 579
11 Nov 836.20 0.5 0.10 38.66 93 -26 597
8 Nov 832.50 0.4 -0.15 35.16 128 2 622
7 Nov 844.05 0.55 -0.10 33.35 206 -45 621
6 Nov 857.35 0.65 -0.10 30.81 374 66 664
5 Nov 829.10 0.75 -0.45 36.02 327 47 596
4 Nov 816.20 1.2 -0.30 41.68 282 15 547
1 Nov 831.75 1.5 0.15 36.89 62 18 532
31 Oct 821.30 1.35 -0.20 - 396 106 522
30 Oct 839.40 1.55 0.35 - 248 37 415
29 Oct 824.85 1.2 -0.20 - 95 20 378
28 Oct 821.05 1.4 -0.35 - 137 7 358
25 Oct 812.10 1.75 -0.45 - 77 25 351
24 Oct 830.15 2.2 -0.35 - 52 13 324
23 Oct 828.65 2.55 -0.05 - 321 0 312
22 Oct 831.40 2.6 -1.60 - 199 27 311
21 Oct 858.80 4.2 -0.85 - 246 16 284
18 Oct 881.00 5.05 0.45 - 135 35 268
17 Oct 871.75 4.6 -0.80 - 370 -5 234
16 Oct 892.60 5.4 -1.10 - 44 8 239
15 Oct 895.30 6.5 0.35 - 41 18 231
14 Oct 885.00 6.15 -0.85 - 33 -1 212
11 Oct 889.20 7 -0.15 - 23 4 213
10 Oct 882.65 7.15 -0.10 - 30 8 210
9 Oct 879.55 7.25 0.30 - 48 13 202
8 Oct 875.10 6.95 0.00 - 64 -4 189
7 Oct 857.70 6.95 -2.00 - 79 10 193
4 Oct 872.75 8.95 -1.95 - 73 24 181
3 Oct 886.40 10.9 -9.90 - 126 29 157
1 Oct 931.15 20.8 0.25 - 45 16 127
30 Sept 928.55 20.55 0.65 - 126 53 110
27 Sept 924.90 19.9 5.75 - 54 10 57
26 Sept 906.75 14.15 -0.90 - 28 12 47
25 Sept 901.25 15.05 -1.30 - 19 13 34
24 Sept 911.70 16.35 -0.15 - 10 -1 21
23 Sept 910.20 16.5 2.70 - 9 3 22
20 Sept 894.25 13.8 0.70 - 12 4 18
19 Sept 883.65 13.1 -7.40 - 14 10 13
18 Sept 905.55 20.5 -30.75 - 3 2 2
17 Sept 933.10 51.25 0.00 - 0 0 0
3 Sept 944.15 51.25 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 1000 expiring on 28NOV2024

Delta for 1000 CE is 0.01

Historical price for 1000 CE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 48.16, the open interest changed by -20 which decreased total open position to 488


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 47.65, the open interest changed by -62 which decreased total open position to 508


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 44.36, the open interest changed by -16 which decreased total open position to 579


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 38.66, the open interest changed by -26 which decreased total open position to 597


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 35.16, the open interest changed by 2 which increased total open position to 622


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 33.35, the open interest changed by -45 which decreased total open position to 621


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 30.81, the open interest changed by 66 which increased total open position to 664


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 36.02, the open interest changed by 47 which increased total open position to 596


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 41.68, the open interest changed by 15 which increased total open position to 547


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 36.89, the open interest changed by 18 which increased total open position to 532


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct IRCTC was trading at 839.40. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IRCTC was trading at 824.85. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct IRCTC was trading at 821.05. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct IRCTC was trading at 812.10. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IRCTC was trading at 830.15. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct IRCTC was trading at 828.65. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct IRCTC was trading at 831.40. The strike last trading price was 2.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct IRCTC was trading at 858.80. The strike last trading price was 4.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct IRCTC was trading at 881.00. The strike last trading price was 5.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct IRCTC was trading at 871.75. The strike last trading price was 4.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct IRCTC was trading at 892.60. The strike last trading price was 5.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct IRCTC was trading at 895.30. The strike last trading price was 6.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct IRCTC was trading at 885.00. The strike last trading price was 6.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct IRCTC was trading at 889.20. The strike last trading price was 7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct IRCTC was trading at 882.65. The strike last trading price was 7.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct IRCTC was trading at 879.55. The strike last trading price was 7.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct IRCTC was trading at 875.10. The strike last trading price was 6.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IRCTC was trading at 857.70. The strike last trading price was 6.95, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IRCTC was trading at 872.75. The strike last trading price was 8.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct IRCTC was trading at 886.40. The strike last trading price was 10.9, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct IRCTC was trading at 931.15. The strike last trading price was 20.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept IRCTC was trading at 928.55. The strike last trading price was 20.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept IRCTC was trading at 924.90. The strike last trading price was 19.9, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept IRCTC was trading at 906.75. The strike last trading price was 14.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept IRCTC was trading at 901.25. The strike last trading price was 15.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept IRCTC was trading at 911.70. The strike last trading price was 16.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept IRCTC was trading at 910.20. The strike last trading price was 16.5, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept IRCTC was trading at 894.25. The strike last trading price was 13.8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept IRCTC was trading at 883.65. The strike last trading price was 13.1, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept IRCTC was trading at 905.55. The strike last trading price was 20.5, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept IRCTC was trading at 933.10. The strike last trading price was 51.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 51.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 1000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 202 0.65 - 3 -1 227
13 Nov 801.40 201.35 40.95 - 4 -2 228
12 Nov 811.65 160.4 0.00 0.00 0 2 0
11 Nov 836.20 160.4 0.35 39.25 6 1 229
8 Nov 832.50 160.05 5.05 - 4 1 229
7 Nov 844.05 155 14.90 51.65 1 0 229
6 Nov 857.35 140.1 -42.80 40.81 12 3 229
5 Nov 829.10 182.9 -6.70 83.07 4 0 227
4 Nov 816.20 189.6 11.25 70.33 1 0 228
1 Nov 831.75 178.35 4.35 74.25 4 2 227
31 Oct 821.30 174 17.00 - 108 84 224
30 Oct 839.40 157 -12.00 - 41 37 139
29 Oct 824.85 169 -1.90 - 33 22 101
28 Oct 821.05 170.9 -13.10 - 20 18 76
25 Oct 812.10 184 22.00 - 15 12 58
24 Oct 830.15 162 7.40 - 12 7 45
23 Oct 828.65 154.6 -6.95 - 6 5 37
22 Oct 831.40 161.55 29.70 - 15 14 31
21 Oct 858.80 131.85 11.40 - 5 3 15
18 Oct 881.00 120.45 20.45 - 1 0 11
17 Oct 871.75 100 0.00 - 0 1 0
16 Oct 892.60 100 -13.00 - 1 0 10
15 Oct 895.30 113 0.00 - 0 3 0
14 Oct 885.00 113 4.55 - 3 0 7
11 Oct 889.20 108.45 0.00 - 0 3 0
10 Oct 882.65 108.45 -18.45 - 3 1 5
9 Oct 879.55 126.9 0.00 - 0 2 0
8 Oct 875.10 126.9 48.90 - 2 0 2
7 Oct 857.70 78 0.00 - 0 0 0
4 Oct 872.75 78 0.00 - 0 0 0
3 Oct 886.40 78 0.00 - 0 0 0
1 Oct 931.15 78 0.00 - 0 2 0
30 Sept 928.55 78 -32.20 - 2 0 0
27 Sept 924.90 110.2 0.00 - 0 0 0
26 Sept 906.75 110.2 0.00 - 0 0 0
25 Sept 901.25 110.2 0.00 - 0 0 0
24 Sept 911.70 110.2 0.00 - 0 0 0
23 Sept 910.20 110.2 0.00 - 0 0 0
20 Sept 894.25 110.2 0.00 - 0 0 0
19 Sept 883.65 110.2 0.00 - 0 0 0
18 Sept 905.55 110.2 0.00 - 0 0 0
17 Sept 933.10 110.2 0.00 - 0 0 0
3 Sept 944.15 110.2 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 1000 expiring on 28NOV2024

Delta for 1000 PE is -

Historical price for 1000 PE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 202, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 227


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 201.35, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 228


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 160.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 160.4, which was 0.35 higher than the previous day. The implied volatity was 39.25, the open interest changed by 1 which increased total open position to 229


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 160.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 229


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 155, which was 14.90 higher than the previous day. The implied volatity was 51.65, the open interest changed by 0 which decreased total open position to 229


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 140.1, which was -42.80 lower than the previous day. The implied volatity was 40.81, the open interest changed by 3 which increased total open position to 229


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 182.9, which was -6.70 lower than the previous day. The implied volatity was 83.07, the open interest changed by 0 which decreased total open position to 227


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 189.6, which was 11.25 higher than the previous day. The implied volatity was 70.33, the open interest changed by 0 which decreased total open position to 228


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 178.35, which was 4.35 higher than the previous day. The implied volatity was 74.25, the open interest changed by 2 which increased total open position to 227


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 174, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct IRCTC was trading at 839.40. The strike last trading price was 157, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IRCTC was trading at 824.85. The strike last trading price was 169, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct IRCTC was trading at 821.05. The strike last trading price was 170.9, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct IRCTC was trading at 812.10. The strike last trading price was 184, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IRCTC was trading at 830.15. The strike last trading price was 162, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct IRCTC was trading at 828.65. The strike last trading price was 154.6, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct IRCTC was trading at 831.40. The strike last trading price was 161.55, which was 29.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct IRCTC was trading at 858.80. The strike last trading price was 131.85, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct IRCTC was trading at 881.00. The strike last trading price was 120.45, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct IRCTC was trading at 871.75. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct IRCTC was trading at 892.60. The strike last trading price was 100, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct IRCTC was trading at 895.30. The strike last trading price was 113, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct IRCTC was trading at 885.00. The strike last trading price was 113, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct IRCTC was trading at 889.20. The strike last trading price was 108.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct IRCTC was trading at 882.65. The strike last trading price was 108.45, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct IRCTC was trading at 879.55. The strike last trading price was 126.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct IRCTC was trading at 875.10. The strike last trading price was 126.9, which was 48.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IRCTC was trading at 857.70. The strike last trading price was 78, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IRCTC was trading at 872.75. The strike last trading price was 78, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct IRCTC was trading at 886.40. The strike last trading price was 78, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct IRCTC was trading at 931.15. The strike last trading price was 78, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept IRCTC was trading at 928.55. The strike last trading price was 78, which was -32.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept IRCTC was trading at 924.90. The strike last trading price was 110.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept IRCTC was trading at 906.75. The strike last trading price was 110.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept IRCTC was trading at 901.25. The strike last trading price was 110.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept IRCTC was trading at 911.70. The strike last trading price was 110.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept IRCTC was trading at 910.20. The strike last trading price was 110.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept IRCTC was trading at 894.25. The strike last trading price was 110.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept IRCTC was trading at 883.65. The strike last trading price was 110.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept IRCTC was trading at 905.55. The strike last trading price was 110.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept IRCTC was trading at 933.10. The strike last trading price was 110.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept IRCTC was trading at 944.15. The strike last trading price was 110.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to