`
[--[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 910 CE
Delta: 0.04
Vega: 0.12
Theta: -0.16
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 0.75 -0.15 34.37 24 8 285
13 Nov 801.40 0.9 0.00 33.51 167 12 275
12 Nov 811.65 0.9 -0.75 30.35 206 4 267
11 Nov 836.20 1.65 -0.05 26.04 307 57 263
8 Nov 832.50 1.7 -1.25 24.96 706 -27 206
7 Nov 844.05 2.95 -1.30 24.37 763 8 237
6 Nov 857.35 4.25 1.25 22.63 1,187 51 229
5 Nov 829.10 3 -2.10 26.91 572 -2 178
4 Nov 816.20 5.1 -2.30 35.81 375 74 178
1 Nov 831.75 7.4 0.70 32.23 37 12 101
31 Oct 821.30 6.7 -2.10 - 236 29 91
30 Oct 839.40 8.8 3.40 - 128 31 64
29 Oct 824.85 5.4 -0.65 - 6 -1 32
28 Oct 821.05 6.05 -0.95 - 22 5 34
25 Oct 812.10 7 -4.00 - 6 2 29
24 Oct 830.15 11 1.70 - 13 -3 26
23 Oct 828.65 9.3 0.20 - 15 3 28
22 Oct 831.40 9.1 -4.90 - 27 14 24
21 Oct 858.80 14 -7.75 - 4 0 9
18 Oct 881.00 21.75 3.90 - 5 2 9
17 Oct 871.75 17.85 -10.00 - 6 4 8
16 Oct 892.60 27.85 1.35 - 2 1 3
15 Oct 895.30 26.5 0.00 - 0 0 0
14 Oct 885.00 26.5 0.00 - 0 0 0
11 Oct 889.20 26.5 0.00 - 0 0 0
10 Oct 882.65 26.5 0.00 - 0 0 0
9 Oct 879.55 26.5 0.00 - 0 1 0
8 Oct 875.10 26.5 -12.25 - 1 0 1
7 Oct 857.70 38.75 0.00 - 0 0 0
4 Oct 872.75 38.75 0.00 - 0 1 0
3 Oct 886.40 38.75 -24.25 - 1 0 0
1 Oct 931.15 63 0.00 - 0 0 0
30 Sept 928.55 63 0.00 - 0 0 0
27 Sept 924.90 63 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 910 expiring on 28NOV2024

Delta for 910 CE is 0.04

Historical price for 910 CE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by 8 which increased total open position to 285


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 33.51, the open interest changed by 12 which increased total open position to 275


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was 30.35, the open interest changed by 4 which increased total open position to 267


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 26.04, the open interest changed by 57 which increased total open position to 263


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 24.96, the open interest changed by -27 which decreased total open position to 206


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 2.95, which was -1.30 lower than the previous day. The implied volatity was 24.37, the open interest changed by 8 which increased total open position to 237


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 4.25, which was 1.25 higher than the previous day. The implied volatity was 22.63, the open interest changed by 51 which increased total open position to 229


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 3, which was -2.10 lower than the previous day. The implied volatity was 26.91, the open interest changed by -2 which decreased total open position to 178


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 5.1, which was -2.30 lower than the previous day. The implied volatity was 35.81, the open interest changed by 74 which increased total open position to 178


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 7.4, which was 0.70 higher than the previous day. The implied volatity was 32.23, the open interest changed by 12 which increased total open position to 101


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 6.7, which was -2.10 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 8.8, which was 3.40 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 5.4, which was -0.65 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 6.05, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 7, which was -4.00 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 11, 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 23 Oct IRCTC was trading at 828.65. The strike last trading price was 9.3, which was 0.20 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 9.1, which was -4.90 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 14, which was -7.75 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 21.75, which was 3.90 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 17.85, which was -10.00 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 27.85, which was 1.35 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 8 Oct IRCTC was trading at 875.10. The strike last trading price was 26.5, which was -12.25 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 38.75, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 38.75, 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 3 Oct IRCTC was trading at 886.40. The strike last trading price was 38.75, which was -24.25 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 63, 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 63, 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 63, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 910 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 84.3 0.00 0.00 0 0 0
13 Nov 801.40 84.3 0.00 0.00 0 0 0
12 Nov 811.65 84.3 0.00 0.00 0 0 0
11 Nov 836.20 84.3 0.00 0.00 0 0 0
8 Nov 832.50 84.3 0.00 0.00 0 0 0
7 Nov 844.05 84.3 0.00 0.00 0 0 0
6 Nov 857.35 84.3 0.00 0.00 0 8 0
5 Nov 829.10 84.3 10.05 42.60 9 7 11
4 Nov 816.20 74.25 0.00 0.00 0 0 0
1 Nov 831.75 74.25 0.00 0.00 0 0 0
31 Oct 821.30 74.25 0.00 - 0 3 0
30 Oct 839.40 74.25 -12.45 - 3 2 3
29 Oct 824.85 86.7 6.70 - 2 -1 0
28 Oct 821.05 80 0.00 - 0 0 0
25 Oct 812.10 80 0.00 - 0 0 0
24 Oct 830.15 80 0.00 - 0 0 0
23 Oct 828.65 80 45.00 - 1 0 1
22 Oct 831.40 35 0.00 - 0 0 0
21 Oct 858.80 35 0.00 - 0 0 0
18 Oct 881.00 35 0.00 - 0 0 0
17 Oct 871.75 35 0.00 - 0 0 0
16 Oct 892.60 35 0.00 - 0 0 1
15 Oct 895.30 35 0.00 - 0 0 0
14 Oct 885.00 35 0.00 - 0 0 0
11 Oct 889.20 35 0.00 - 0 0 1
10 Oct 882.65 35 0.00 - 0 0 1
9 Oct 879.55 35 0.00 - 0 0 0
8 Oct 875.10 35 0.00 - 0 0 0
7 Oct 857.70 35 0.00 - 0 0 1
4 Oct 872.75 35 0.00 - 0 0 0
3 Oct 886.40 35 0.00 - 0 0 0
1 Oct 931.15 35 0.00 - 0 0 0
30 Sept 928.55 35 0.00 - 0 1 0
27 Sept 924.90 35 - 1 0 0


For Indian Rail Tour Corp Ltd - strike price 910 expiring on 28NOV2024

Delta for 910 PE is 0.00

Historical price for 910 PE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 84.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 84.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 84.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 84.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 84.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 84.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 84.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 84.3, which was 10.05 higher than the previous day. The implied volatity was 42.60, the open interest changed by 7 which increased total open position to 11


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 74.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 74.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 74.25, 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 Oct IRCTC was trading at 839.40. The strike last trading price was 74.25, which was -12.45 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 86.7, which was 6.70 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 80, 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 80, 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 80, 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 80, which was 45.00 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 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 21 Oct IRCTC was trading at 858.80. 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 18 Oct IRCTC was trading at 881.00. 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 17 Oct IRCTC was trading at 871.75. 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 16 Oct IRCTC was trading at 892.60. 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 15 Oct IRCTC was trading at 895.30. 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 14 Oct IRCTC was trading at 885.00. 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 11 Oct IRCTC was trading at 889.20. 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 10 Oct IRCTC was trading at 882.65. 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 9 Oct IRCTC was trading at 879.55. 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 8 Oct IRCTC was trading at 875.10. 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 7 Oct IRCTC was trading at 857.70. 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 4 Oct IRCTC was trading at 872.75. 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 3 Oct IRCTC was trading at 886.40. 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 1 Oct IRCTC was trading at 931.15. 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 30 Sept IRCTC was trading at 928.55. 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to