`
[--[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 780 CE
Delta: 0.79
Vega: 0.45
Theta: -0.48
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 27.9 0.40 19.74 92 20 62
13 Nov 801.40 27.5 -32.20 11.11 45 13 42
12 Nov 811.65 59.7 0.00 0.00 0 1 0
11 Nov 836.20 59.7 4.30 19.63 2 0 28
8 Nov 832.50 55.4 -21.85 - 8 0 25
7 Nov 844.05 77.25 0.00 0.00 0 -3 0
6 Nov 857.35 77.25 19.40 - 13 -2 26
5 Nov 829.10 57.85 4.80 20.20 55 13 28
4 Nov 816.20 53.05 -5.45 35.23 23 7 15
1 Nov 831.75 58.5 0.00 0.00 0 3 0
31 Oct 821.30 58.5 8.35 - 8 2 7
30 Oct 839.40 50.15 0.00 - 0 4 0
29 Oct 824.85 50.15 -7.50 - 7 2 3
28 Oct 821.05 57.65 -90.35 - 4 2 2
25 Oct 812.10 148 0.00 - 0 0 0
24 Oct 830.15 148 0.00 - 0 0 0
23 Oct 828.65 148 0.00 - 0 0 0
22 Oct 831.40 148 0.00 - 0 0 0
21 Oct 858.80 148 0.00 - 0 0 0
17 Oct 871.75 148 0.00 - 0 0 0
3 Oct 886.40 148 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 780 expiring on 28NOV2024

Delta for 780 CE is 0.79

Historical price for 780 CE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 27.9, which was 0.40 higher than the previous day. The implied volatity was 19.74, the open interest changed by 20 which increased total open position to 62


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 27.5, which was -32.20 lower than the previous day. The implied volatity was 11.11, the open interest changed by 13 which increased total open position to 42


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 59.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 59.7, which was 4.30 higher than the previous day. The implied volatity was 19.63, the open interest changed by 0 which decreased total open position to 28


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 55.4, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 77.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 77.25, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 26


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 57.85, which was 4.80 higher than the previous day. The implied volatity was 20.20, the open interest changed by 13 which increased total open position to 28


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 53.05, which was -5.45 lower than the previous day. The implied volatity was 35.23, the open interest changed by 7 which increased total open position to 15


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 58.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 58.5, which was 8.35 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 50.15, 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 29 Oct IRCTC was trading at 824.85. The strike last trading price was 50.15, which was -7.50 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 57.65, which was -90.35 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 148, 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 Oct IRCTC was trading at 830.15. The strike last trading price was 148, 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 Oct IRCTC was trading at 828.65. The strike last trading price was 148, 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 22 Oct IRCTC was trading at 831.40. The strike last trading price was 148, 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 21 Oct IRCTC was trading at 858.80. The strike last trading price was 148, 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 Oct IRCTC was trading at 871.75. The strike last trading price was 148, 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 148, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 780 PE
Delta: -0.27
Vega: 0.52
Theta: -0.43
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 6.95 -0.75 26.38 623 23 455
13 Nov 801.40 7.7 0.80 28.30 1,217 -20 434
12 Nov 811.65 6.9 3.70 29.42 974 -119 481
11 Nov 836.20 3.2 -1.50 29.60 890 -127 604
8 Nov 832.50 4.7 0.45 29.95 2,114 24 735
7 Nov 844.05 4.25 1.15 32.09 2,751 -146 727
6 Nov 857.35 3.1 -3.10 32.00 1,763 113 877
5 Nov 829.10 6.2 -10.50 30.89 3,393 439 764
4 Nov 816.20 16.7 -1.35 40.54 620 110 322
1 Nov 831.75 18.05 1.90 47.36 39 6 212
31 Oct 821.30 16.15 6.30 - 568 58 200
30 Oct 839.40 9.85 -2.95 - 110 2 142
29 Oct 824.85 12.8 -0.70 - 115 63 139
28 Oct 821.05 13.5 -3.75 - 48 4 74
25 Oct 812.10 17.25 4.25 - 75 22 70
24 Oct 830.15 13 -0.05 - 18 3 48
23 Oct 828.65 13.05 0.20 - 32 17 45
22 Oct 831.40 12.85 3.85 - 86 21 23
21 Oct 858.80 9 -2.45 - 3 1 1
17 Oct 871.75 11.45 0.00 - 0 0 0
3 Oct 886.40 11.45 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 780 expiring on 28NOV2024

Delta for 780 PE is -0.27

Historical price for 780 PE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 6.95, which was -0.75 lower than the previous day. The implied volatity was 26.38, the open interest changed by 23 which increased total open position to 455


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 7.7, which was 0.80 higher than the previous day. The implied volatity was 28.30, the open interest changed by -20 which decreased total open position to 434


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 6.9, which was 3.70 higher than the previous day. The implied volatity was 29.42, the open interest changed by -119 which decreased total open position to 481


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 3.2, which was -1.50 lower than the previous day. The implied volatity was 29.60, the open interest changed by -127 which decreased total open position to 604


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 4.7, which was 0.45 higher than the previous day. The implied volatity was 29.95, the open interest changed by 24 which increased total open position to 735


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 4.25, which was 1.15 higher than the previous day. The implied volatity was 32.09, the open interest changed by -146 which decreased total open position to 727


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 3.1, which was -3.10 lower than the previous day. The implied volatity was 32.00, the open interest changed by 113 which increased total open position to 877


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 6.2, which was -10.50 lower than the previous day. The implied volatity was 30.89, the open interest changed by 439 which increased total open position to 764


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 16.7, which was -1.35 lower than the previous day. The implied volatity was 40.54, the open interest changed by 110 which increased total open position to 322


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 18.05, which was 1.90 higher than the previous day. The implied volatity was 47.36, the open interest changed by 6 which increased total open position to 212


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 16.15, which was 6.30 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 9.85, which was -2.95 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 12.8, which was -0.70 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 13.5, which was -3.75 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 17.25, which was 4.25 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 13, 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 23 Oct IRCTC was trading at 828.65. The strike last trading price was 13.05, which was 0.20 higher 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 12.85, which was 3.85 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 9, which was -2.45 lower 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 11.45, 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 3 Oct IRCTC was trading at 886.40. The strike last trading price was 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to