`
[--[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 810 CE
Delta: 0.44
Vega: 0.62
Theta: -0.59
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 11.35 -1.40 22.31 879 104 437
13 Nov 801.40 12.75 -3.45 21.72 1,168 147 334
12 Nov 811.65 16.2 -16.25 20.32 132 12 191
11 Nov 836.20 32.45 1.75 18.19 40 -3 180
8 Nov 832.50 30.7 -9.30 17.78 249 -53 228
7 Nov 844.05 40 -12.40 14.47 31 -2 281
6 Nov 857.35 52.4 18.25 16.16 249 -44 283
5 Nov 829.10 34.15 -0.70 21.81 3,031 20 336
4 Nov 816.20 34.85 -4.90 35.51 1,278 251 313
1 Nov 831.75 39.75 -1.80 24.47 3 2 62
31 Oct 821.30 41.55 -20.45 - 122 -7 58
30 Oct 839.40 62 21.00 - 40 -2 65
29 Oct 824.85 41 1.85 - 70 30 67
28 Oct 821.05 39.15 1.30 - 59 12 38
25 Oct 812.10 37.85 -10.65 - 60 24 26
24 Oct 830.15 48.5 0.00 - 0 0 0
23 Oct 828.65 48.5 0.00 - 0 2 0
22 Oct 831.40 48.5 -76.15 - 6 1 1
21 Oct 858.80 124.65 0.00 - 0 0 0
18 Oct 881.00 124.65 0.00 - 0 0 0
17 Oct 871.75 124.65 0.00 - 0 0 0
16 Oct 892.60 124.65 0.00 - 0 0 0
15 Oct 895.30 124.65 0.00 - 0 0 0
14 Oct 885.00 124.65 0.00 - 0 0 0
11 Oct 889.20 124.65 0.00 - 0 0 0
10 Oct 882.65 124.65 0.00 - 0 0 0
9 Oct 879.55 124.65 0.00 - 0 0 0
8 Oct 875.10 124.65 0.00 - 0 0 0
7 Oct 857.70 124.65 0.00 - 0 0 0
4 Oct 872.75 124.65 0.00 - 0 0 0
3 Oct 886.40 124.65 124.65 - 0 0 0
30 Sept 928.55 0 0.00 - 0 0 0
27 Sept 924.90 0 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 810 expiring on 28NOV2024

Delta for 810 CE is 0.44

Historical price for 810 CE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 11.35, which was -1.40 lower than the previous day. The implied volatity was 22.31, the open interest changed by 104 which increased total open position to 437


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 12.75, which was -3.45 lower than the previous day. The implied volatity was 21.72, the open interest changed by 147 which increased total open position to 334


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 16.2, which was -16.25 lower than the previous day. The implied volatity was 20.32, the open interest changed by 12 which increased total open position to 191


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 32.45, which was 1.75 higher than the previous day. The implied volatity was 18.19, the open interest changed by -3 which decreased total open position to 180


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 30.7, which was -9.30 lower than the previous day. The implied volatity was 17.78, the open interest changed by -53 which decreased total open position to 228


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 40, which was -12.40 lower than the previous day. The implied volatity was 14.47, the open interest changed by -2 which decreased total open position to 281


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 52.4, which was 18.25 higher than the previous day. The implied volatity was 16.16, the open interest changed by -44 which decreased total open position to 283


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 34.15, which was -0.70 lower than the previous day. The implied volatity was 21.81, the open interest changed by 20 which increased total open position to 336


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 34.85, which was -4.90 lower than the previous day. The implied volatity was 35.51, the open interest changed by 251 which increased total open position to 313


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 39.75, which was -1.80 lower than the previous day. The implied volatity was 24.47, the open interest changed by 2 which increased total open position to 62


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 41.55, which was -20.45 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 62, which was 21.00 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 41, which was 1.85 higher 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 39.15, which was 1.30 higher 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 37.85, which was -10.65 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 48.5, 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 48.5, 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 48.5, which was -76.15 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 124.65, 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 Oct IRCTC was trading at 881.00. The strike last trading price was 124.65, 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 124.65, 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 124.65, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 124.65, 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 124.65, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 124.65, 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 124.65, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 124.65, 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 124.65, 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 124.65, 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 124.65, 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 124.65, which was 124.65 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 0, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 810 PE
Delta: -0.55
Vega: 0.62
Theta: -0.44
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 19.05 -1.05 25.53 232 2 362
13 Nov 801.40 20.1 2.85 28.60 807 -70 359
12 Nov 811.65 17.25 9.70 28.88 691 -55 430
11 Nov 836.20 7.55 -2.55 26.38 661 -11 486
8 Nov 832.50 10.1 1.20 27.06 1,523 -209 531
7 Nov 844.05 8.9 2.75 29.62 2,009 45 745
6 Nov 857.35 6.15 -7.00 28.82 1,569 25 701
5 Nov 829.10 13.15 -14.00 29.44 3,316 322 679
4 Nov 816.20 27.15 -1.80 38.69 862 203 348
1 Nov 831.75 28.95 2.45 47.64 18 8 144
31 Oct 821.30 26.5 9.00 - 253 28 135
30 Oct 839.40 17.5 -4.90 - 86 -4 108
29 Oct 824.85 22.4 -3.50 - 136 66 112
28 Oct 821.05 25.9 -2.90 - 75 14 45
25 Oct 812.10 28.8 12.00 - 27 18 31
24 Oct 830.15 16.8 -1.00 - 14 9 12
23 Oct 828.65 17.8 0.05 - 3 2 2
22 Oct 831.40 17.75 0.00 - 0 0 0
21 Oct 858.80 17.75 0.00 - 0 0 0
18 Oct 881.00 17.75 0.00 - 0 0 0
17 Oct 871.75 17.75 0.00 - 0 0 0
16 Oct 892.60 17.75 0.00 - 0 0 0
15 Oct 895.30 17.75 0.00 - 0 0 0
14 Oct 885.00 17.75 0.00 - 0 0 0
11 Oct 889.20 17.75 0.00 - 0 0 0
10 Oct 882.65 17.75 0.00 - 0 0 0
9 Oct 879.55 17.75 0.00 - 0 0 0
8 Oct 875.10 17.75 0.00 - 0 0 0
7 Oct 857.70 17.75 0.00 - 0 0 0
4 Oct 872.75 17.75 0.00 - 0 0 0
3 Oct 886.40 17.75 17.75 - 0 0 0
30 Sept 928.55 0 0.00 - 0 0 0
27 Sept 924.90 0 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 810 expiring on 28NOV2024

Delta for 810 PE is -0.55

Historical price for 810 PE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 19.05, which was -1.05 lower than the previous day. The implied volatity was 25.53, the open interest changed by 2 which increased total open position to 362


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 20.1, which was 2.85 higher than the previous day. The implied volatity was 28.60, the open interest changed by -70 which decreased total open position to 359


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 17.25, which was 9.70 higher than the previous day. The implied volatity was 28.88, the open interest changed by -55 which decreased total open position to 430


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 7.55, which was -2.55 lower than the previous day. The implied volatity was 26.38, the open interest changed by -11 which decreased total open position to 486


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 10.1, which was 1.20 higher than the previous day. The implied volatity was 27.06, the open interest changed by -209 which decreased total open position to 531


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 8.9, which was 2.75 higher than the previous day. The implied volatity was 29.62, the open interest changed by 45 which increased total open position to 745


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 6.15, which was -7.00 lower than the previous day. The implied volatity was 28.82, the open interest changed by 25 which increased total open position to 701


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 13.15, which was -14.00 lower than the previous day. The implied volatity was 29.44, the open interest changed by 322 which increased total open position to 679


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 27.15, which was -1.80 lower than the previous day. The implied volatity was 38.69, the open interest changed by 203 which increased total open position to 348


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 28.95, which was 2.45 higher than the previous day. The implied volatity was 47.64, the open interest changed by 8 which increased total open position to 144


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 26.5, which was 9.00 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 17.5, which was -4.90 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 22.4, which was -3.50 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 25.9, which was -2.90 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 28.8, which was 12.00 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 16.8, which was -1.00 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 17.8, which was 0.05 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 17.75, 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 17.75, 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 Oct IRCTC was trading at 881.00. The strike last trading price was 17.75, 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 17.75, 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 17.75, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 17.75, 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 17.75, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 17.75, 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 17.75, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, which was 17.75 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 0, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to