`
[--[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 900 CE
Delta: 0.04
Vega: 0.14
Theta: -0.18
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 0.9 -0.25 32.94 660 46 1,978
13 Nov 801.40 1.15 -0.15 32.54 996 25 1,929
12 Nov 811.65 1.3 -1.00 30.06 1,209 51 2,002
11 Nov 836.20 2.3 0.10 25.42 1,283 -32 1,952
8 Nov 832.50 2.2 -1.65 23.99 2,060 166 1,987
7 Nov 844.05 3.85 -1.95 23.55 2,688 26 1,824
6 Nov 857.35 5.8 2.00 22.21 5,389 -170 1,805
5 Nov 829.10 3.8 -2.70 26.17 4,367 380 1,997
4 Nov 816.20 6.5 -2.30 35.97 2,209 485 1,606
1 Nov 831.75 8.8 0.45 31.58 1,041 207 1,090
31 Oct 821.30 8.35 -2.65 - 1,989 -172 882
30 Oct 839.40 11 2.80 - 1,491 263 1,052
29 Oct 824.85 8.2 0.40 - 377 92 789
28 Oct 821.05 7.8 -0.40 - 334 170 694
25 Oct 812.10 8.2 -2.65 - 327 110 524
24 Oct 830.15 10.85 -0.30 - 204 20 415
23 Oct 828.65 11.15 -0.40 - 349 80 395
22 Oct 831.40 11.55 -4.75 - 347 47 316
21 Oct 858.80 16.3 -8.45 - 181 43 272
18 Oct 881.00 24.75 3.75 - 144 26 230
17 Oct 871.75 21 -9.00 - 165 25 205
16 Oct 892.60 30 -2.85 - 61 26 180
15 Oct 895.30 32.85 3.50 - 115 56 153
14 Oct 885.00 29.35 -2.85 - 40 3 96
11 Oct 889.20 32.2 -0.15 - 37 9 94
10 Oct 882.65 32.35 0.85 - 55 13 85
9 Oct 879.55 31.5 1.50 - 57 -9 73
8 Oct 875.10 30 4.75 - 60 0 83
7 Oct 857.70 25.25 -6.75 - 100 43 82
4 Oct 872.75 32 -4.55 - 23 12 33
3 Oct 886.40 36.55 -31.45 - 23 20 20
1 Oct 931.15 68 0.00 - 0 0 0
30 Sept 928.55 68 0.00 - 0 0 0
27 Sept 924.90 68 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 900 expiring on 28NOV2024

Delta for 900 CE is 0.04

Historical price for 900 CE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 32.94, the open interest changed by 46 which increased total open position to 1978


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 32.54, the open interest changed by 25 which increased total open position to 1929


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 1.3, which was -1.00 lower than the previous day. The implied volatity was 30.06, the open interest changed by 51 which increased total open position to 2002


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was 25.42, the open interest changed by -32 which decreased total open position to 1952


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 2.2, which was -1.65 lower than the previous day. The implied volatity was 23.99, the open interest changed by 166 which increased total open position to 1987


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 3.85, which was -1.95 lower than the previous day. The implied volatity was 23.55, the open interest changed by 26 which increased total open position to 1824


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 5.8, which was 2.00 higher than the previous day. The implied volatity was 22.21, the open interest changed by -170 which decreased total open position to 1805


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 3.8, which was -2.70 lower than the previous day. The implied volatity was 26.17, the open interest changed by 380 which increased total open position to 1997


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 6.5, which was -2.30 lower than the previous day. The implied volatity was 35.97, the open interest changed by 485 which increased total open position to 1606


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 8.8, which was 0.45 higher than the previous day. The implied volatity was 31.58, the open interest changed by 207 which increased total open position to 1090


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 8.35, which was -2.65 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 11, which was 2.80 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 8.2, 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 28 Oct IRCTC was trading at 821.05. The strike last trading price was 7.8, which was -0.40 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 8.2, which was -2.65 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 10.85, which was -0.30 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 11.15, which was -0.40 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 11.55, which was -4.75 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 16.3, 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 18 Oct IRCTC was trading at 881.00. The strike last trading price was 24.75, which was 3.75 higher 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 21, which was -9.00 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 30, which was -2.85 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 32.85, which was 3.50 higher 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 29.35, which was -2.85 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 32.2, 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 32.35, which was 0.85 higher 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 31.5, which was 1.50 higher 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 30, which was 4.75 higher 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 25.25, which was -6.75 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 32, which was -4.55 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 36.55, which was -31.45 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 68, 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 68, 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 68, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 900 PE
Delta: -0.87
Vega: 0.33
Theta: -0.37
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 100.2 -1.20 49.05 17 -11 541
13 Nov 801.40 101.4 11.05 56.54 31 -8 553
12 Nov 811.65 90.35 23.25 43.60 35 0 565
11 Nov 836.20 67.1 -2.85 36.00 35 -9 565
8 Nov 832.50 69.95 9.45 34.38 23 -5 580
7 Nov 844.05 60.5 11.45 33.97 54 2 588
6 Nov 857.35 49.05 -23.00 30.09 488 -163 588
5 Nov 829.10 72.05 -16.95 35.79 309 -51 751
4 Nov 816.20 89 1.60 41.97 200 -62 802
1 Nov 831.75 87.4 5.40 56.06 25 10 865
31 Oct 821.30 82 14.50 - 1,183 291 844
30 Oct 839.40 67.5 -10.70 - 149 76 552
29 Oct 824.85 78.2 -4.75 - 64 53 474
28 Oct 821.05 82.95 -2.60 - 221 180 422
25 Oct 812.10 85.55 11.55 - 57 38 242
24 Oct 830.15 74 0.00 - 34 21 202
23 Oct 828.65 74 -0.60 - 43 22 180
22 Oct 831.40 74.6 21.10 - 10 3 158
21 Oct 858.80 53.5 18.50 - 27 8 151
18 Oct 881.00 35 -8.50 - 19 7 142
17 Oct 871.75 43.5 13.75 - 40 15 134
16 Oct 892.60 29.75 1.15 - 52 26 114
15 Oct 895.30 28.6 -8.45 - 53 37 87
14 Oct 885.00 37.05 3.60 - 4 1 49
11 Oct 889.20 33.45 -4.55 - 1 0 48
10 Oct 882.65 38 -4.50 - 29 12 47
9 Oct 879.55 42.5 -6.50 - 11 2 35
8 Oct 875.10 49 -8.00 - 4 2 34
7 Oct 857.70 57 8.40 - 11 -2 30
4 Oct 872.75 48.6 8.60 - 4 0 32
3 Oct 886.40 40 18.15 - 36 24 32
1 Oct 931.15 21.85 -8.10 - 8 6 7
30 Sept 928.55 29.95 0.00 - 0 1 0
27 Sept 924.90 29.95 - 1 0 0


For Indian Rail Tour Corp Ltd - strike price 900 expiring on 28NOV2024

Delta for 900 PE is -0.87

Historical price for 900 PE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 100.2, which was -1.20 lower than the previous day. The implied volatity was 49.05, the open interest changed by -11 which decreased total open position to 541


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 101.4, which was 11.05 higher than the previous day. The implied volatity was 56.54, the open interest changed by -8 which decreased total open position to 553


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 90.35, which was 23.25 higher than the previous day. The implied volatity was 43.60, the open interest changed by 0 which decreased total open position to 565


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 67.1, which was -2.85 lower than the previous day. The implied volatity was 36.00, the open interest changed by -9 which decreased total open position to 565


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 69.95, which was 9.45 higher than the previous day. The implied volatity was 34.38, the open interest changed by -5 which decreased total open position to 580


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 60.5, which was 11.45 higher than the previous day. The implied volatity was 33.97, the open interest changed by 2 which increased total open position to 588


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 49.05, which was -23.00 lower than the previous day. The implied volatity was 30.09, the open interest changed by -163 which decreased total open position to 588


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 72.05, which was -16.95 lower than the previous day. The implied volatity was 35.79, the open interest changed by -51 which decreased total open position to 751


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 89, which was 1.60 higher than the previous day. The implied volatity was 41.97, the open interest changed by -62 which decreased total open position to 802


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 87.4, which was 5.40 higher than the previous day. The implied volatity was 56.06, the open interest changed by 10 which increased total open position to 865


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 82, which was 14.50 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 67.5, which was -10.70 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 78.2, which was -4.75 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 82.95, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 85.55, which was 11.55 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 74, 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 74, 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 22 Oct IRCTC was trading at 831.40. The strike last trading price was 74.6, which was 21.10 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 53.5, which was 18.50 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 35, which was -8.50 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 43.5, which was 13.75 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 29.75, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 28.6, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 37.05, which was 3.60 higher 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 33.45, which was -4.55 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, 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 9 Oct IRCTC was trading at 879.55. The strike last trading price was 42.5, which was -6.50 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 49, which was -8.00 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 57, which was 8.40 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 48.6, which was 8.60 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 40, which was 18.15 higher 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 21.85, which was -8.10 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 29.95, 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 29.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to