`
[--[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 860 CE
Delta: 0.05
Vega: 0.11
Theta: -0.30
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 793.85 0.8 -0.15 35.35 728 -71 613
20 Nov 800.10 0.95 0.00 29.39 858 -161 701
19 Nov 800.10 0.95 -0.35 29.39 858 -144 701
18 Nov 797.10 1.3 -0.70 29.82 769 -19 846
14 Nov 799.60 2 -0.70 26.52 763 -51 865
13 Nov 801.40 2.7 -0.55 26.81 1,495 41 918
12 Nov 811.65 3.25 -4.05 24.61 1,094 56 930
11 Nov 836.20 7.3 0.10 21.20 1,021 14 870
8 Nov 832.50 7.2 -4.45 20.65 1,203 35 859
7 Nov 844.05 11.65 -6.20 20.32 1,521 18 825
6 Nov 857.35 17.85 7.55 20.16 5,707 345 808
5 Nov 829.10 10.3 -3.95 23.43 2,312 40 461
4 Nov 816.20 14.25 -3.55 35.04 721 118 417
1 Nov 831.75 17.8 -0.70 29.09 117 57 299
31 Oct 821.30 18.5 -4.15 - 524 76 243
30 Oct 839.40 22.65 5.80 - 476 59 167
29 Oct 824.85 16.85 0.80 - 111 -6 107
28 Oct 821.05 16.05 -1.00 - 69 10 113
25 Oct 812.10 17.05 -4.45 - 71 26 103
24 Oct 830.15 21.5 -0.55 - 41 4 76
23 Oct 828.65 22.05 -0.50 - 47 32 72
22 Oct 831.40 22.55 -68.00 - 56 40 40
21 Oct 858.80 90.55 0.00 - 0 0 0
18 Oct 881.00 90.55 0.00 - 0 0 0
17 Oct 871.75 90.55 0.00 - 0 0 0
16 Oct 892.60 90.55 0.00 - 0 0 0
15 Oct 895.30 90.55 0.00 - 0 0 0
14 Oct 885.00 90.55 0.00 - 0 0 0
11 Oct 889.20 90.55 0.00 - 0 0 0
10 Oct 882.65 90.55 0.00 - 0 0 0
9 Oct 879.55 90.55 0.00 - 0 0 0
8 Oct 875.10 90.55 0.00 - 0 0 0
7 Oct 857.70 90.55 0.00 - 0 0 0
4 Oct 872.75 90.55 0.00 - 0 0 0
3 Oct 886.40 90.55 0.00 - 0 0 0
1 Oct 931.15 90.55 0.00 - 0 0 0
30 Sept 928.55 90.55 0.00 - 0 0 0
27 Sept 924.90 90.55 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 860 expiring on 28NOV2024

Delta for 860 CE is 0.05

Historical price for 860 CE is as follows

On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 35.35, the open interest changed by -71 which decreased total open position to 613


On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 29.39, the open interest changed by -161 which decreased total open position to 701


On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 29.39, the open interest changed by -144 which decreased total open position to 701


On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 29.82, the open interest changed by -19 which decreased total open position to 846


On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 2, which was -0.70 lower than the previous day. The implied volatity was 26.52, the open interest changed by -51 which decreased total open position to 865


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 2.7, which was -0.55 lower than the previous day. The implied volatity was 26.81, the open interest changed by 41 which increased total open position to 918


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 3.25, which was -4.05 lower than the previous day. The implied volatity was 24.61, the open interest changed by 56 which increased total open position to 930


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 7.3, which was 0.10 higher than the previous day. The implied volatity was 21.20, the open interest changed by 14 which increased total open position to 870


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 7.2, which was -4.45 lower than the previous day. The implied volatity was 20.65, the open interest changed by 35 which increased total open position to 859


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 11.65, which was -6.20 lower than the previous day. The implied volatity was 20.32, the open interest changed by 18 which increased total open position to 825


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 17.85, which was 7.55 higher than the previous day. The implied volatity was 20.16, the open interest changed by 345 which increased total open position to 808


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 10.3, which was -3.95 lower than the previous day. The implied volatity was 23.43, the open interest changed by 40 which increased total open position to 461


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 14.25, which was -3.55 lower than the previous day. The implied volatity was 35.04, the open interest changed by 118 which increased total open position to 417


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 17.8, which was -0.70 lower than the previous day. The implied volatity was 29.09, the open interest changed by 57 which increased total open position to 299


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 18.5, which was -4.15 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 22.65, which was 5.80 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 16.85, which was 0.80 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 16.05, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 17.05, which was -4.45 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 21.5, which was -0.55 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 22.05, which was -0.50 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 22.55, which was -68.00 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 90.55, 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 90.55, 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 90.55, 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 16 Oct IRCTC was trading at 892.60. The strike last trading price was 90.55, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 90.55, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 90.55, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 90.55, 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 10 Oct IRCTC was trading at 882.65. The strike last trading price was 90.55, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 90.55, 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 8 Oct IRCTC was trading at 875.10. The strike last trading price was 90.55, 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 7 Oct IRCTC was trading at 857.70. The strike last trading price was 90.55, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 90.55, 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 3 Oct IRCTC was trading at 886.40. The strike last trading price was 90.55, 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 1 Oct IRCTC was trading at 931.15. The strike last trading price was 90.55, 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 30 Sept IRCTC was trading at 928.55. The strike last trading price was 90.55, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 90.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 860 PE
Delta: -0.94
Vega: 0.13
Theta: -0.14
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 793.85 68.35 7.65 37.76 15 -6 244
20 Nov 800.10 60.7 0.00 27.73 45 -26 251
19 Nov 800.10 60.7 -2.30 27.73 45 -25 251
18 Nov 797.10 63 3.20 38.04 57 -22 277
14 Nov 799.60 59.8 -4.10 33.35 59 -18 299
13 Nov 801.40 63.9 9.95 45.65 28 -9 318
12 Nov 811.65 53.95 21.80 36.29 121 -32 362
11 Nov 836.20 32.15 -4.15 27.84 212 70 392
8 Nov 832.50 36.3 6.20 28.92 147 -37 323
7 Nov 844.05 30.1 8.95 29.87 316 1 359
6 Nov 857.35 21.15 -17.45 26.34 1,603 106 360
5 Nov 829.10 38.6 -17.05 30.01 70 -22 255
4 Nov 816.20 55.65 -0.35 37.75 31 9 278
1 Nov 831.75 56 2.95 49.75 9 5 270
31 Oct 821.30 53.05 12.30 - 232 62 268
30 Oct 839.40 40.75 -6.65 - 165 77 204
29 Oct 824.85 47.4 1.70 - 18 14 126
28 Oct 821.05 45.7 -10.30 - 13 4 111
25 Oct 812.10 56 11.15 - 11 3 107
24 Oct 830.15 44.85 4.15 - 15 4 104
23 Oct 828.65 40.7 -5.00 - 25 -13 101
22 Oct 831.40 45.7 12.80 - 81 6 111
21 Oct 858.80 32.9 15.15 - 92 29 104
18 Oct 881.00 17.75 -4.85 - 19 0 75
17 Oct 871.75 22.6 9.60 - 35 2 75
16 Oct 892.60 13 0.15 - 13 9 73
15 Oct 895.30 12.85 -3.15 - 15 0 64
14 Oct 885.00 16 -0.90 - 34 10 44
11 Oct 889.20 16.9 -2.60 - 38 15 33
10 Oct 882.65 19.5 -2.75 - 11 -7 17
9 Oct 879.55 22.25 -5.75 - 7 0 23
8 Oct 875.10 28 0.00 - 3 2 22
7 Oct 857.70 28 0.00 - 0 12 0
4 Oct 872.75 28 7.10 - 12 11 19
3 Oct 886.40 20.9 -12.10 - 8 7 7
1 Oct 931.15 33 0.00 - 0 0 0
30 Sept 928.55 33 0.00 - 0 0 0
27 Sept 924.90 33 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 860 expiring on 28NOV2024

Delta for 860 PE is -0.94

Historical price for 860 PE is as follows

On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 68.35, which was 7.65 higher than the previous day. The implied volatity was 37.76, the open interest changed by -6 which decreased total open position to 244


On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 60.7, which was 0.00 lower than the previous day. The implied volatity was 27.73, the open interest changed by -26 which decreased total open position to 251


On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 60.7, which was -2.30 lower than the previous day. The implied volatity was 27.73, the open interest changed by -25 which decreased total open position to 251


On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 63, which was 3.20 higher than the previous day. The implied volatity was 38.04, the open interest changed by -22 which decreased total open position to 277


On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 59.8, which was -4.10 lower than the previous day. The implied volatity was 33.35, the open interest changed by -18 which decreased total open position to 299


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 63.9, which was 9.95 higher than the previous day. The implied volatity was 45.65, the open interest changed by -9 which decreased total open position to 318


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 53.95, which was 21.80 higher than the previous day. The implied volatity was 36.29, the open interest changed by -32 which decreased total open position to 362


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 32.15, which was -4.15 lower than the previous day. The implied volatity was 27.84, the open interest changed by 70 which increased total open position to 392


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 36.3, which was 6.20 higher than the previous day. The implied volatity was 28.92, the open interest changed by -37 which decreased total open position to 323


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 30.1, which was 8.95 higher than the previous day. The implied volatity was 29.87, the open interest changed by 1 which increased total open position to 359


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 21.15, which was -17.45 lower than the previous day. The implied volatity was 26.34, the open interest changed by 106 which increased total open position to 360


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 38.6, which was -17.05 lower than the previous day. The implied volatity was 30.01, the open interest changed by -22 which decreased total open position to 255


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 55.65, which was -0.35 lower than the previous day. The implied volatity was 37.75, the open interest changed by 9 which increased total open position to 278


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 56, which was 2.95 higher than the previous day. The implied volatity was 49.75, the open interest changed by 5 which increased total open position to 270


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 53.05, which was 12.30 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 40.75, which was -6.65 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 47.4, which was 1.70 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 45.7, which was -10.30 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 56, which was 11.15 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 44.85, which was 4.15 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 40.7, which was -5.00 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 45.7, which was 12.80 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 32.9, which was 15.15 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 17.75, 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 17 Oct IRCTC was trading at 871.75. The strike last trading price was 22.6, which was 9.60 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 13, which was 0.15 higher 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 12.85, which was -3.15 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 16, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 16.9, which was -2.60 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 19.5, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 22.25, which was -5.75 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 28, 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 28, 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 28, which was 7.10 higher 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 20.9, which was -12.10 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 33, 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 33, 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 33, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to