`
[--[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 820 CE
Delta: 0.34
Vega: 0.57
Theta: -0.53
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 7.75 -1.55 22.52 1,139 57 759
13 Nov 801.40 9.3 -2.60 22.66 1,659 157 701
12 Nov 811.65 11.9 -13.85 21.16 701 183 557
11 Nov 836.20 25.75 1.85 19.74 276 -8 374
8 Nov 832.50 23.9 -8.60 18.41 412 -18 407
7 Nov 844.05 32.5 -11.10 16.83 139 -21 427
6 Nov 857.35 43.6 15.85 16.98 840 -295 448
5 Nov 829.10 27.75 -1.65 22.20 6,118 52 755
4 Nov 816.20 29.4 -4.10 35.06 2,125 490 701
1 Nov 831.75 33.5 -2.70 25.22 137 9 208
31 Oct 821.30 36.2 -6.80 - 589 13 197
30 Oct 839.40 43 7.50 - 217 -15 182
29 Oct 824.85 35.5 2.40 - 221 65 201
28 Oct 821.05 33.1 0.40 - 240 101 137
25 Oct 812.10 32.7 -3.80 - 57 35 36
24 Oct 830.15 36.5 0.00 - 0 1 0
23 Oct 828.65 36.5 -80.85 - 1 0 0
22 Oct 831.40 117.35 0.00 - 0 0 0
21 Oct 858.80 117.35 0.00 - 0 0 0
18 Oct 881.00 117.35 0.00 - 0 0 0
17 Oct 871.75 117.35 0.00 - 0 0 0
16 Oct 892.60 117.35 0.00 - 0 0 0
15 Oct 895.30 117.35 0.00 - 0 0 0
14 Oct 885.00 117.35 0.00 - 0 0 0
11 Oct 889.20 117.35 0.00 - 0 0 0
10 Oct 882.65 117.35 0.00 - 0 0 0
9 Oct 879.55 117.35 0.00 - 0 0 0
8 Oct 875.10 117.35 0.00 - 0 0 0
7 Oct 857.70 117.35 0.00 - 0 0 0
4 Oct 872.75 117.35 0.00 - 0 0 0
3 Oct 886.40 117.35 0.00 - 0 0 0
30 Sept 928.55 117.35 0.00 - 0 0 0
27 Sept 924.90 117.35 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 820 expiring on 28NOV2024

Delta for 820 CE is 0.34

Historical price for 820 CE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 7.75, which was -1.55 lower than the previous day. The implied volatity was 22.52, the open interest changed by 57 which increased total open position to 759


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 9.3, which was -2.60 lower than the previous day. The implied volatity was 22.66, the open interest changed by 157 which increased total open position to 701


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 11.9, which was -13.85 lower than the previous day. The implied volatity was 21.16, the open interest changed by 183 which increased total open position to 557


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 25.75, which was 1.85 higher than the previous day. The implied volatity was 19.74, the open interest changed by -8 which decreased total open position to 374


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 23.9, which was -8.60 lower than the previous day. The implied volatity was 18.41, the open interest changed by -18 which decreased total open position to 407


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 32.5, which was -11.10 lower than the previous day. The implied volatity was 16.83, the open interest changed by -21 which decreased total open position to 427


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 43.6, which was 15.85 higher than the previous day. The implied volatity was 16.98, the open interest changed by -295 which decreased total open position to 448


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 27.75, which was -1.65 lower than the previous day. The implied volatity was 22.20, the open interest changed by 52 which increased total open position to 755


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 29.4, which was -4.10 lower than the previous day. The implied volatity was 35.06, the open interest changed by 490 which increased total open position to 701


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 33.5, which was -2.70 lower than the previous day. The implied volatity was 25.22, the open interest changed by 9 which increased total open position to 208


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 36.2, which was -6.80 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 43, which was 7.50 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 35.5, which was 2.40 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 33.1, which was 0.40 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 32.7, which was -3.80 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 36.5, 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 36.5, which was -80.85 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, 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 117.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 820 PE
Delta: -0.64
Vega: 0.59
Theta: -0.39
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 25.35 -0.75 25.85 204 -19 439
13 Nov 801.40 26.1 3.40 29.00 545 -96 457
12 Nov 811.65 22.7 12.15 29.37 853 80 555
11 Nov 836.20 10.55 -3.25 26.21 524 -37 475
8 Nov 832.50 13.8 2.55 27.33 1,012 -52 543
7 Nov 844.05 11.25 3.30 28.79 1,347 -20 595
6 Nov 857.35 7.95 -9.05 28.13 1,684 -46 612
5 Nov 829.10 17 -15.00 29.59 3,831 -47 667
4 Nov 816.20 32 -1.50 38.63 1,428 307 709
1 Nov 831.75 33.5 2.80 47.93 247 112 402
31 Oct 821.30 30.7 9.00 - 788 70 287
30 Oct 839.40 21.7 -4.80 - 264 59 217
29 Oct 824.85 26.5 -3.10 - 149 17 151
28 Oct 821.05 29.6 -4.00 - 106 62 129
25 Oct 812.10 33.6 9.80 - 32 10 67
24 Oct 830.15 23.8 -0.60 - 46 32 56
23 Oct 828.65 24.4 -1.50 - 44 -3 23
22 Oct 831.40 25.9 7.65 - 43 7 25
21 Oct 858.80 18.25 10.25 - 23 13 18
18 Oct 881.00 8 -2.25 - 1 0 6
17 Oct 871.75 10.25 -10.10 - 8 5 5
16 Oct 892.60 20.35 0.00 - 0 0 0
15 Oct 895.30 20.35 0.00 - 0 0 0
14 Oct 885.00 20.35 0.00 - 0 0 0
11 Oct 889.20 20.35 0.00 - 0 0 0
10 Oct 882.65 20.35 0.00 - 0 0 0
9 Oct 879.55 20.35 0.00 - 0 0 0
8 Oct 875.10 20.35 0.00 - 0 0 0
7 Oct 857.70 20.35 0.00 - 0 0 0
4 Oct 872.75 20.35 0.00 - 0 0 0
3 Oct 886.40 20.35 0.00 - 0 0 0
30 Sept 928.55 20.35 0.00 - 0 0 0
27 Sept 924.90 20.35 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 820 expiring on 28NOV2024

Delta for 820 PE is -0.64

Historical price for 820 PE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 25.35, which was -0.75 lower than the previous day. The implied volatity was 25.85, the open interest changed by -19 which decreased total open position to 439


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 26.1, which was 3.40 higher than the previous day. The implied volatity was 29.00, the open interest changed by -96 which decreased total open position to 457


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 22.7, which was 12.15 higher than the previous day. The implied volatity was 29.37, the open interest changed by 80 which increased total open position to 555


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 10.55, which was -3.25 lower than the previous day. The implied volatity was 26.21, the open interest changed by -37 which decreased total open position to 475


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 13.8, which was 2.55 higher than the previous day. The implied volatity was 27.33, the open interest changed by -52 which decreased total open position to 543


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 11.25, which was 3.30 higher than the previous day. The implied volatity was 28.79, the open interest changed by -20 which decreased total open position to 595


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 7.95, which was -9.05 lower than the previous day. The implied volatity was 28.13, the open interest changed by -46 which decreased total open position to 612


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 17, which was -15.00 lower than the previous day. The implied volatity was 29.59, the open interest changed by -47 which decreased total open position to 667


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 32, which was -1.50 lower than the previous day. The implied volatity was 38.63, the open interest changed by 307 which increased total open position to 709


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 33.5, which was 2.80 higher than the previous day. The implied volatity was 47.93, the open interest changed by 112 which increased total open position to 402


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 30.7, 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 21.7, which was -4.80 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 26.5, which was -3.10 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 29.6, which was -4.00 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 33.6, which was 9.80 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 23.8, which was -0.60 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 24.4, which was -1.50 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 25.9, which was 7.65 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 18.25, which was 10.25 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 8, which was -2.25 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 10.25, which was -10.10 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to