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

793.85 -6.25 (-0.78%)

Back to Option Chain


Historical option data for IRCTC

21 Nov 2024 04:11 PM IST
IRCTC 28NOV2024 830 CE
Delta: 0.14
Vega: 0.25
Theta: -0.56
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 793.85 2.35 -0.65 30.35 1,259 -31 449
20 Nov 800.10 3 0.00 25.11 1,493 -81 484
19 Nov 800.10 3 -0.75 25.11 1,493 -77 484
18 Nov 797.10 3.75 -1.55 25.80 1,103 -2 559
14 Nov 799.60 5.3 -1.40 23.11 823 11 563
13 Nov 801.40 6.7 -1.75 23.52 1,151 -53 560
12 Nov 811.65 8.45 -10.60 21.69 917 161 614
11 Nov 836.20 19.05 0.75 19.40 541 -1 452
8 Nov 832.50 18.3 -8.05 19.13 482 19 454
7 Nov 844.05 26.35 -9.60 18.78 145 10 437
6 Nov 857.35 35.95 14.00 18.34 1,002 -224 428
5 Nov 829.10 21.95 -3.25 22.26 4,359 263 664
4 Nov 816.20 25.2 -2.80 35.47 910 110 397
1 Nov 831.75 28 -2.65 25.30 263 36 250
31 Oct 821.30 30.65 -6.25 - 494 50 208
30 Oct 839.40 36.9 6.05 - 302 2 157
29 Oct 824.85 30.85 3.80 - 176 53 152
28 Oct 821.05 27.05 -0.60 - 89 35 81
25 Oct 812.10 27.65 -7.35 - 42 21 46
24 Oct 830.15 35 0.00 - 21 13 24
23 Oct 828.65 35 -75.25 - 11 10 10
22 Oct 831.40 110.25 0.00 - 0 0 0
21 Oct 858.80 110.25 0.00 - 0 0 0
18 Oct 881.00 110.25 0.00 - 0 0 0
17 Oct 871.75 110.25 0.00 - 0 0 0
16 Oct 892.60 110.25 0.00 - 0 0 0
15 Oct 895.30 110.25 0.00 - 0 0 0
14 Oct 885.00 110.25 0.00 - 0 0 0
11 Oct 889.20 110.25 0.00 - 0 0 0
10 Oct 882.65 110.25 0.00 - 0 0 0
9 Oct 879.55 110.25 0.00 - 0 0 0
8 Oct 875.10 110.25 0.00 - 0 0 0
7 Oct 857.70 110.25 0.00 - 0 0 0
4 Oct 872.75 110.25 0.00 - 0 0 0
3 Oct 886.40 110.25 0.00 - 0 0 0
30 Sept 928.55 110.25 0.00 - 0 0 0
27 Sept 924.90 110.25 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 830 expiring on 28NOV2024

Delta for 830 CE is 0.14

Historical price for 830 CE is as follows

On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was 30.35, the open interest changed by -31 which decreased total open position to 449


On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 25.11, the open interest changed by -81 which decreased total open position to 484


On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was 25.11, the open interest changed by -77 which decreased total open position to 484


On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 3.75, which was -1.55 lower than the previous day. The implied volatity was 25.80, the open interest changed by -2 which decreased total open position to 559


On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 5.3, which was -1.40 lower than the previous day. The implied volatity was 23.11, the open interest changed by 11 which increased total open position to 563


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 6.7, which was -1.75 lower than the previous day. The implied volatity was 23.52, the open interest changed by -53 which decreased total open position to 560


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 8.45, which was -10.60 lower than the previous day. The implied volatity was 21.69, the open interest changed by 161 which increased total open position to 614


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 19.05, which was 0.75 higher than the previous day. The implied volatity was 19.40, the open interest changed by -1 which decreased total open position to 452


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 18.3, which was -8.05 lower than the previous day. The implied volatity was 19.13, the open interest changed by 19 which increased total open position to 454


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 26.35, which was -9.60 lower than the previous day. The implied volatity was 18.78, the open interest changed by 10 which increased total open position to 437


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 35.95, which was 14.00 higher than the previous day. The implied volatity was 18.34, the open interest changed by -224 which decreased total open position to 428


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 21.95, which was -3.25 lower than the previous day. The implied volatity was 22.26, the open interest changed by 263 which increased total open position to 664


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 25.2, which was -2.80 lower than the previous day. The implied volatity was 35.47, the open interest changed by 110 which increased total open position to 397


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 28, which was -2.65 lower than the previous day. The implied volatity was 25.30, the open interest changed by 36 which increased total open position to 250


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 30.65, which was -6.25 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 36.9, which was 6.05 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 30.85, which was 3.80 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 27.05, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 27.65, which was -7.35 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 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 23 Oct IRCTC was trading at 828.65. The strike last trading price was 35, which was -75.25 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 110.25, 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 21 Oct IRCTC was trading at 858.80. The strike last trading price was 110.25, 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 18 Oct IRCTC was trading at 881.00. The strike last trading price was 110.25, 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 17 Oct IRCTC was trading at 871.75. The strike last trading price was 110.25, 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 16 Oct IRCTC was trading at 892.60. The strike last trading price was 110.25, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 110.25, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 110.25, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 110.25, 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 10 Oct IRCTC was trading at 882.65. The strike last trading price was 110.25, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 110.25, 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 8 Oct IRCTC was trading at 875.10. The strike last trading price was 110.25, 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 7 Oct IRCTC was trading at 857.70. The strike last trading price was 110.25, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 110.25, 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 Oct IRCTC was trading at 886.40. The strike last trading price was 110.25, 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 30 Sept IRCTC was trading at 928.55. The strike last trading price was 110.25, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 110.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 830 PE
Delta: -0.90
Vega: 0.19
Theta: -0.14
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 793.85 38.6 4.35 25.51 38 -9 266
20 Nov 800.10 34.25 0.00 28.56 129 -21 274
19 Nov 800.10 34.25 -0.55 28.56 129 -22 274
18 Nov 797.10 34.8 1.85 28.96 94 -2 296
14 Nov 799.60 32.95 -0.20 27.03 62 -34 298
13 Nov 801.40 33.15 3.70 29.87 208 -48 332
12 Nov 811.65 29.45 15.35 30.67 704 1 388
11 Nov 836.20 14.1 -3.60 25.73 744 -4 387
8 Nov 832.50 17.7 2.95 26.89 1,187 21 392
7 Nov 844.05 14.75 4.75 28.80 983 48 371
6 Nov 857.35 10 -11.05 27.16 1,503 1 326
5 Nov 829.10 21.05 -17.70 29.20 1,395 72 327
4 Nov 816.20 38.75 0.90 40.27 327 22 253
1 Nov 831.75 37.85 1.80 47.57 103 9 237
31 Oct 821.30 36.05 10.30 - 807 88 227
30 Oct 839.40 25.75 -5.15 - 144 40 140
29 Oct 824.85 30.9 -3.10 - 46 26 99
28 Oct 821.05 34 -3.30 - 31 16 64
25 Oct 812.10 37.3 8.25 - 23 0 48
24 Oct 830.15 29.05 -0.95 - 15 6 48
23 Oct 828.65 30 3.65 - 18 3 42
22 Oct 831.40 26.35 6.35 - 14 3 38
21 Oct 858.80 20 8.00 - 2 1 34
18 Oct 881.00 12 0.00 - 0 33 0
17 Oct 871.75 12 -11.15 - 34 23 23
16 Oct 892.60 23.15 0.00 - 0 0 0
15 Oct 895.30 23.15 0.00 - 0 0 0
14 Oct 885.00 23.15 0.00 - 0 0 0
11 Oct 889.20 23.15 0.00 - 0 0 0
10 Oct 882.65 23.15 0.00 - 0 0 0
9 Oct 879.55 23.15 0.00 - 0 0 0
8 Oct 875.10 23.15 0.00 - 0 0 0
7 Oct 857.70 23.15 0.00 - 0 0 0
4 Oct 872.75 23.15 0.00 - 0 0 0
3 Oct 886.40 23.15 0.00 - 0 0 0
30 Sept 928.55 23.15 0.00 - 0 0 0
27 Sept 924.90 23.15 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 830 expiring on 28NOV2024

Delta for 830 PE is -0.90

Historical price for 830 PE is as follows

On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 38.6, which was 4.35 higher than the previous day. The implied volatity was 25.51, the open interest changed by -9 which decreased total open position to 266


On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 34.25, which was 0.00 lower than the previous day. The implied volatity was 28.56, the open interest changed by -21 which decreased total open position to 274


On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 34.25, which was -0.55 lower than the previous day. The implied volatity was 28.56, the open interest changed by -22 which decreased total open position to 274


On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 34.8, which was 1.85 higher than the previous day. The implied volatity was 28.96, the open interest changed by -2 which decreased total open position to 296


On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 32.95, which was -0.20 lower than the previous day. The implied volatity was 27.03, the open interest changed by -34 which decreased total open position to 298


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 33.15, which was 3.70 higher than the previous day. The implied volatity was 29.87, the open interest changed by -48 which decreased total open position to 332


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 29.45, which was 15.35 higher than the previous day. The implied volatity was 30.67, the open interest changed by 1 which increased total open position to 388


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 14.1, which was -3.60 lower than the previous day. The implied volatity was 25.73, the open interest changed by -4 which decreased total open position to 387


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 17.7, which was 2.95 higher than the previous day. The implied volatity was 26.89, the open interest changed by 21 which increased total open position to 392


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 14.75, which was 4.75 higher than the previous day. The implied volatity was 28.80, the open interest changed by 48 which increased total open position to 371


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 10, which was -11.05 lower than the previous day. The implied volatity was 27.16, the open interest changed by 1 which increased total open position to 326


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 21.05, which was -17.70 lower than the previous day. The implied volatity was 29.20, the open interest changed by 72 which increased total open position to 327


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 38.75, which was 0.90 higher than the previous day. The implied volatity was 40.27, the open interest changed by 22 which increased total open position to 253


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 37.85, which was 1.80 higher than the previous day. The implied volatity was 47.57, the open interest changed by 9 which increased total open position to 237


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 36.05, which was 10.30 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 25.75, which was -5.15 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 30.9, 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 34, which was -3.30 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 37.3, which was 8.25 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 29.05, which was -0.95 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 30, which was 3.65 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 26.35, which was 6.35 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 20, which was 8.00 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 12, 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 12, which was -11.15 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 23.15, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 23.15, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 23.15, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 23.15, 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 10 Oct IRCTC was trading at 882.65. The strike last trading price was 23.15, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 23.15, 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 8 Oct IRCTC was trading at 875.10. The strike last trading price was 23.15, 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 7 Oct IRCTC was trading at 857.70. The strike last trading price was 23.15, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 23.15, 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 3 Oct IRCTC was trading at 886.40. The strike last trading price was 23.15, 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 30 Sept IRCTC was trading at 928.55. The strike last trading price was 23.15, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to