`
[--[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 870 CE
Delta: 0.08
Vega: 0.23
Theta: -0.25
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 1.55 -0.55 27.96 647 6 466
13 Nov 801.40 2.1 -0.35 28.15 897 55 462
12 Nov 811.65 2.45 -2.80 25.77 752 -27 414
11 Nov 836.20 5.25 -0.05 21.98 1,026 70 444
8 Nov 832.50 5.3 -3.50 21.45 1,067 27 376
7 Nov 844.05 8.8 -4.80 21.09 531 -4 358
6 Nov 857.35 13.6 5.75 20.57 2,983 0 367
5 Nov 829.10 7.85 -3.50 23.85 1,836 115 372
4 Nov 816.20 11.35 -3.65 34.62 599 102 257
1 Nov 831.75 15 -0.30 29.79 59 7 155
31 Oct 821.30 15.3 -3.35 - 495 68 143
30 Oct 839.40 18.65 4.20 - 211 -1 74
29 Oct 824.85 14.45 0.90 - 38 5 75
28 Oct 821.05 13.55 -0.55 - 33 3 69
25 Oct 812.10 14.1 -4.40 - 79 -3 66
24 Oct 830.15 18.5 0.50 - 28 5 67
23 Oct 828.65 18 -4.50 - 75 32 63
22 Oct 831.40 22.5 -3.00 - 10 3 31
21 Oct 858.80 25.5 -15.25 - 34 18 27
18 Oct 881.00 40.75 -5.75 - 19 4 8
17 Oct 871.75 46.5 0.00 - 0 0 0
16 Oct 892.60 46.5 0.00 - 0 0 0
15 Oct 895.30 46.5 0.00 - 0 0 0
14 Oct 885.00 46.5 0.00 - 0 0 0
11 Oct 889.20 46.5 0.00 - 0 0 0
10 Oct 882.65 46.5 0.00 - 0 0 4
9 Oct 879.55 46.5 -12.50 - 3 1 3
8 Oct 875.10 59 0.00 - 0 1 0
7 Oct 857.70 59 0.10 - 1 0 1
4 Oct 872.75 58.9 -25.60 - 1 0 0
3 Oct 886.40 84.5 0.00 - 0 0 0
1 Oct 931.15 84.5 0.00 - 0 0 0
30 Sept 928.55 84.5 0.00 - 0 0 0
27 Sept 924.90 84.5 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 870 expiring on 28NOV2024

Delta for 870 CE is 0.08

Historical price for 870 CE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 27.96, the open interest changed by 6 which increased total open position to 466


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 28.15, the open interest changed by 55 which increased total open position to 462


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 2.45, which was -2.80 lower than the previous day. The implied volatity was 25.77, the open interest changed by -27 which decreased total open position to 414


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 5.25, which was -0.05 lower than the previous day. The implied volatity was 21.98, the open interest changed by 70 which increased total open position to 444


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 5.3, which was -3.50 lower than the previous day. The implied volatity was 21.45, the open interest changed by 27 which increased total open position to 376


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 8.8, which was -4.80 lower than the previous day. The implied volatity was 21.09, the open interest changed by -4 which decreased total open position to 358


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 13.6, which was 5.75 higher than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 367


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 7.85, which was -3.50 lower than the previous day. The implied volatity was 23.85, the open interest changed by 115 which increased total open position to 372


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 11.35, which was -3.65 lower than the previous day. The implied volatity was 34.62, the open interest changed by 102 which increased total open position to 257


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 15, which was -0.30 lower than the previous day. The implied volatity was 29.79, the open interest changed by 7 which increased total open position to 155


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 15.3, which was -3.35 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 18.65, which was 4.20 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 14.45, which was 0.90 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 13.55, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 14.1, 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 24 Oct IRCTC was trading at 830.15. The strike last trading price was 18.5, which was 0.50 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 18, which was -4.50 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 22.5, which was -3.00 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 25.5, which was -15.25 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 40.75, 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 17 Oct IRCTC was trading at 871.75. The strike last trading price was 46.5, 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 16 Oct IRCTC was trading at 892.60. The strike last trading price was 46.5, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 46.5, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 46.5, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 46.5, 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 10 Oct IRCTC was trading at 882.65. The strike last trading price was 46.5, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 46.5, which was -12.50 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 59, 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 59, which was 0.10 higher 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 58.9, which was -25.60 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 84.5, 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 1 Oct IRCTC was trading at 931.15. The strike last trading price was 84.5, 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 30 Sept IRCTC was trading at 928.55. The strike last trading price was 84.5, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 84.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 870 PE
Delta: -0.81
Vega: 0.42
Theta: -0.46
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 72.25 -0.55 43.35 17 7 163
13 Nov 801.40 72.8 8.55 47.81 3 0 157
12 Nov 811.65 64.25 26.30 41.02 8 -5 158
11 Nov 836.20 37.95 -6.05 25.88 13 5 164
8 Nov 832.50 44 6.80 30.00 74 16 159
7 Nov 844.05 37.2 9.90 31.13 134 -1 143
6 Nov 857.35 27.3 -21.55 27.33 337 60 145
5 Nov 829.10 48.85 -17.95 34.58 23 2 84
4 Nov 816.20 66.8 3.20 43.17 5 3 81
1 Nov 831.75 63.6 0.25 51.47 14 2 78
31 Oct 821.30 63.35 16.25 - 74 35 77
30 Oct 839.40 47.1 -5.90 - 30 4 41
29 Oct 824.85 53 0.00 - 0 0 0
28 Oct 821.05 53 0.00 - 0 0 0
25 Oct 812.10 53 0.00 - 0 0 0
24 Oct 830.15 53 0.00 - 0 -3 0
23 Oct 828.65 53 14.95 - 5 -2 38
22 Oct 831.40 38.05 0.00 - 0 5 0
21 Oct 858.80 38.05 17.05 - 16 4 39
18 Oct 881.00 21 -4.50 - 15 -1 22
17 Oct 871.75 25.5 10.00 - 21 14 23
16 Oct 892.60 15.5 0.00 - 0 7 0
15 Oct 895.30 15.5 -7.25 - 8 2 4
14 Oct 885.00 22.75 0.00 - 0 1 0
11 Oct 889.20 22.75 -15.80 - 1 0 1
10 Oct 882.65 38.55 0.00 - 0 0 0
9 Oct 879.55 38.55 0.00 - 0 0 0
8 Oct 875.10 38.55 0.00 - 0 0 0
7 Oct 857.70 38.55 0.00 - 0 1 0
4 Oct 872.75 38.55 1.70 - 1 0 0
3 Oct 886.40 36.85 0.00 - 0 0 0
1 Oct 931.15 36.85 0.00 - 0 0 0
30 Sept 928.55 36.85 0.00 - 0 0 0
27 Sept 924.90 36.85 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 870 expiring on 28NOV2024

Delta for 870 PE is -0.81

Historical price for 870 PE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 72.25, which was -0.55 lower than the previous day. The implied volatity was 43.35, the open interest changed by 7 which increased total open position to 163


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 72.8, which was 8.55 higher than the previous day. The implied volatity was 47.81, the open interest changed by 0 which decreased total open position to 157


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 64.25, which was 26.30 higher than the previous day. The implied volatity was 41.02, the open interest changed by -5 which decreased total open position to 158


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 37.95, which was -6.05 lower than the previous day. The implied volatity was 25.88, the open interest changed by 5 which increased total open position to 164


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 44, which was 6.80 higher than the previous day. The implied volatity was 30.00, the open interest changed by 16 which increased total open position to 159


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 37.2, which was 9.90 higher than the previous day. The implied volatity was 31.13, the open interest changed by -1 which decreased total open position to 143


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 27.3, which was -21.55 lower than the previous day. The implied volatity was 27.33, the open interest changed by 60 which increased total open position to 145


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 48.85, which was -17.95 lower than the previous day. The implied volatity was 34.58, the open interest changed by 2 which increased total open position to 84


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 66.8, which was 3.20 higher than the previous day. The implied volatity was 43.17, the open interest changed by 3 which increased total open position to 81


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 63.6, which was 0.25 higher than the previous day. The implied volatity was 51.47, the open interest changed by 2 which increased total open position to 78


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 63.35, which was 16.25 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 47.1, which was -5.90 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 53, 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 28 Oct IRCTC was trading at 821.05. The strike last trading price was 53, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 53, 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 24 Oct IRCTC was trading at 830.15. The strike last trading price was 53, 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 53, which was 14.95 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 38.05, 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 38.05, which was 17.05 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 21, which was -4.50 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 25.5, which was 10.00 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 15.5, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 15.5, which was -7.25 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 22.75, 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 22.75, which was -15.80 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 3 Oct IRCTC was trading at 886.40. The strike last trading price was 36.85, 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 36.85, 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 36.85, 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 36.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to