`
[--[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 850 CE
Delta: 0.14
Vega: 0.34
Theta: -0.34
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 2.7 -0.95 25.26 1,243 89 1,259
13 Nov 801.40 3.65 -0.85 25.77 1,989 -51 1,166
12 Nov 811.65 4.5 -5.85 23.74 1,551 215 1,218
11 Nov 836.20 10.35 0.50 20.78 1,409 -33 1,001
8 Nov 832.50 9.85 -5.60 19.96 1,787 11 1,037
7 Nov 844.05 15.45 -7.55 19.68 1,445 141 1,019
6 Nov 857.35 23 9.65 19.71 5,442 -263 880
5 Nov 829.10 13.35 -3.70 22.95 5,564 22 1,157
4 Nov 816.20 17.05 -2.95 34.72 2,117 518 1,111
1 Nov 831.75 20 -2.30 27.16 250 43 588
31 Oct 821.30 22.3 -5.35 - 875 154 544
30 Oct 839.40 27.65 6.80 - 1,073 111 388
29 Oct 824.85 20.85 1.40 - 347 25 277
28 Oct 821.05 19.45 -0.90 - 215 46 251
25 Oct 812.10 20.35 -5.65 - 192 63 205
24 Oct 830.15 26 1.05 - 63 44 142
23 Oct 828.65 24.95 -2.25 - 82 23 99
22 Oct 831.40 27.2 -26.35 - 100 67 74
21 Oct 858.80 53.55 0.00 - 0 0 0
18 Oct 881.00 53.55 0.00 - 0 1 0
17 Oct 871.75 53.55 -8.45 - 1 0 6
16 Oct 892.60 62 0.00 - 0 2 0
15 Oct 895.30 62 -4.85 - 2 1 5
14 Oct 885.00 66.85 0.00 - 0 4 0
11 Oct 889.20 66.85 -30.00 - 4 3 3
10 Oct 882.65 96.85 0.00 - 0 0 0
9 Oct 879.55 96.85 0.00 - 0 0 0
8 Oct 875.10 96.85 0.00 - 0 0 0
7 Oct 857.70 96.85 0.00 - 0 0 0
4 Oct 872.75 96.85 0.00 - 0 0 0
3 Oct 886.40 96.85 0.00 - 0 0 0
1 Oct 931.15 96.85 0.00 - 0 0 0
30 Sept 928.55 96.85 0.00 - 0 0 0
27 Sept 924.90 96.85 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 850 expiring on 28NOV2024

Delta for 850 CE is 0.14

Historical price for 850 CE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 2.7, which was -0.95 lower than the previous day. The implied volatity was 25.26, the open interest changed by 89 which increased total open position to 1259


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 3.65, which was -0.85 lower than the previous day. The implied volatity was 25.77, the open interest changed by -51 which decreased total open position to 1166


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 4.5, which was -5.85 lower than the previous day. The implied volatity was 23.74, the open interest changed by 215 which increased total open position to 1218


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 10.35, which was 0.50 higher than the previous day. The implied volatity was 20.78, the open interest changed by -33 which decreased total open position to 1001


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 9.85, which was -5.60 lower than the previous day. The implied volatity was 19.96, the open interest changed by 11 which increased total open position to 1037


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 15.45, which was -7.55 lower than the previous day. The implied volatity was 19.68, the open interest changed by 141 which increased total open position to 1019


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 23, which was 9.65 higher than the previous day. The implied volatity was 19.71, the open interest changed by -263 which decreased total open position to 880


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 13.35, which was -3.70 lower than the previous day. The implied volatity was 22.95, the open interest changed by 22 which increased total open position to 1157


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 17.05, which was -2.95 lower than the previous day. The implied volatity was 34.72, the open interest changed by 518 which increased total open position to 1111


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 20, which was -2.30 lower than the previous day. The implied volatity was 27.16, the open interest changed by 43 which increased total open position to 588


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 22.3, which was -5.35 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 27.65, which was 6.80 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 20.85, which was 1.40 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 19.45, 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 Oct IRCTC was trading at 812.10. The strike last trading price was 20.35, which was -5.65 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 26, which was 1.05 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 24.95, 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 22 Oct IRCTC was trading at 831.40. The strike last trading price was 27.2, which was -26.35 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 53.55, 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 53.55, 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 53.55, which was -8.45 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 62, 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 62, which was -4.85 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 66.85, 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 66.85, which was -30.00 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 96.85, 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 96.85, 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 96.85, 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 96.85, 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 96.85, 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 96.85, 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 96.85, 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 96.85, 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 96.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 850 PE
Delta: -0.82
Vega: 0.41
Theta: -0.25
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 50 -4.50 29.88 43 -15 519
13 Nov 801.40 54.5 9.25 42.18 55 -16 534
12 Nov 811.65 45.25 20.10 34.18 184 -13 550
11 Nov 836.20 25.15 -3.85 26.83 263 53 564
8 Nov 832.50 29 4.70 27.67 452 -17 511
7 Nov 844.05 24.3 7.45 29.50 874 45 529
6 Nov 857.35 16.85 -15.15 26.72 2,054 135 483
5 Nov 829.10 32 -18.15 29.57 294 7 353
4 Nov 816.20 50.15 0.15 39.36 176 -33 349
1 Nov 831.75 50 3.25 49.47 34 0 382
31 Oct 821.30 46.75 11.45 - 446 90 382
30 Oct 839.40 35.3 -6.30 - 271 99 291
29 Oct 824.85 41.6 -4.40 - 46 31 191
28 Oct 821.05 46 -3.90 - 45 31 159
25 Oct 812.10 49.9 10.35 - 44 21 128
24 Oct 830.15 39.55 -1.45 - 40 28 104
23 Oct 828.65 41 1.15 - 40 -7 77
22 Oct 831.40 39.85 12.00 - 144 22 85
21 Oct 858.80 27.85 13.95 - 66 14 63
18 Oct 881.00 13.9 -3.90 - 14 2 49
17 Oct 871.75 17.8 8.10 - 48 24 45
16 Oct 892.60 9.7 -1.55 - 8 4 21
15 Oct 895.30 11.25 -2.75 - 9 3 13
14 Oct 885.00 14 -0.10 - 3 2 10
11 Oct 889.20 14.1 -0.15 - 8 6 7
10 Oct 882.65 14.25 -15.20 - 1 0 0
9 Oct 879.55 29.45 0.00 - 0 0 0
8 Oct 875.10 29.45 0.00 - 0 0 0
7 Oct 857.70 29.45 0.00 - 0 0 0
4 Oct 872.75 29.45 0.00 - 0 0 0
3 Oct 886.40 29.45 0.00 - 0 0 0
1 Oct 931.15 29.45 0.00 - 0 0 0
30 Sept 928.55 29.45 0.00 - 0 0 0
27 Sept 924.90 29.45 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 850 expiring on 28NOV2024

Delta for 850 PE is -0.82

Historical price for 850 PE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 50, which was -4.50 lower than the previous day. The implied volatity was 29.88, the open interest changed by -15 which decreased total open position to 519


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 54.5, which was 9.25 higher than the previous day. The implied volatity was 42.18, the open interest changed by -16 which decreased total open position to 534


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 45.25, which was 20.10 higher than the previous day. The implied volatity was 34.18, the open interest changed by -13 which decreased total open position to 550


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 25.15, which was -3.85 lower than the previous day. The implied volatity was 26.83, the open interest changed by 53 which increased total open position to 564


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 29, which was 4.70 higher than the previous day. The implied volatity was 27.67, the open interest changed by -17 which decreased total open position to 511


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 24.3, which was 7.45 higher than the previous day. The implied volatity was 29.50, the open interest changed by 45 which increased total open position to 529


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 16.85, which was -15.15 lower than the previous day. The implied volatity was 26.72, the open interest changed by 135 which increased total open position to 483


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 32, which was -18.15 lower than the previous day. The implied volatity was 29.57, the open interest changed by 7 which increased total open position to 353


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 50.15, which was 0.15 higher than the previous day. The implied volatity was 39.36, the open interest changed by -33 which decreased total open position to 349


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 50, which was 3.25 higher than the previous day. The implied volatity was 49.47, the open interest changed by 0 which decreased total open position to 382


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 46.75, which was 11.45 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 35.3, which was -6.30 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 41.6, which was -4.40 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 46, which was -3.90 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 49.9, which was 10.35 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 39.55, which was -1.45 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 41, which was 1.15 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 39.85, 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 21 Oct IRCTC was trading at 858.80. The strike last trading price was 27.85, which was 13.95 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 13.9, which was -3.90 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 17.8, which was 8.10 higher 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 9.7, which was -1.55 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 11.25, which was -2.75 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 14, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 14.1, 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 14.25, which was -15.20 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 29.45, 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 8 Oct IRCTC was trading at 875.10. The strike last trading price was 29.45, 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 7 Oct IRCTC was trading at 857.70. The strike last trading price was 29.45, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 29.45, 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 29.45, 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 1 Oct IRCTC was trading at 931.15. The strike last trading price was 29.45, 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 30 Sept IRCTC was trading at 928.55. The strike last trading price was 29.45, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to