`
[--[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 930 CE
Delta: 0.03
Vega: 0.11
Theta: -0.16
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 0.7 0.05 38.78 6 -2 140
13 Nov 801.40 0.65 -0.05 36.25 27 -13 143
12 Nov 811.65 0.7 -0.35 33.54 64 14 184
11 Nov 836.20 1.05 0.05 28.38 213 49 172
8 Nov 832.50 1 -0.75 26.61 415 9 122
7 Nov 844.05 1.75 -0.75 25.94 578 -15 116
6 Nov 857.35 2.5 0.40 24.18 543 26 131
5 Nov 829.10 2.1 -1.50 29.07 440 28 109
4 Nov 816.20 3.6 -1.40 37.07 228 22 80
1 Nov 831.75 5 0.80 33.01 15 7 58
31 Oct 821.30 4.2 -1.80 - 88 13 54
30 Oct 839.40 6 1.50 - 58 29 40
29 Oct 824.85 4.5 0.30 - 5 2 10
28 Oct 821.05 4.2 0.20 - 4 1 7
25 Oct 812.10 4 -2.25 - 3 2 6
24 Oct 830.15 6.25 0.00 - 0 1 0
23 Oct 828.65 6.25 -2.15 - 4 1 4
22 Oct 831.40 8.4 -4.60 - 1 0 4
21 Oct 858.80 13 0.00 - 0 0 0
18 Oct 881.00 13 0.00 - 0 4 0
17 Oct 871.75 13 -40.90 - 8 4 4
16 Oct 892.60 53.9 0.00 - 0 0 0
15 Oct 895.30 53.9 0.00 - 0 0 0
14 Oct 885.00 53.9 0.00 - 0 0 0
11 Oct 889.20 53.9 0.00 - 0 0 0
10 Oct 882.65 53.9 0.00 - 0 0 0
9 Oct 879.55 53.9 0.00 - 0 0 0
8 Oct 875.10 53.9 0.00 - 0 0 0
7 Oct 857.70 53.9 0.00 - 0 0 0
4 Oct 872.75 53.9 0.00 - 0 0 0
3 Oct 886.40 53.9 0.00 - 0 0 0
1 Oct 931.15 53.9 0.00 - 0 0 0
30 Sept 928.55 53.9 0.00 - 0 0 0
27 Sept 924.90 53.9 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 930 expiring on 28NOV2024

Delta for 930 CE is 0.03

Historical price for 930 CE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 38.78, the open interest changed by -2 which decreased total open position to 140


On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 36.25, the open interest changed by -13 which decreased total open position to 143


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 33.54, the open interest changed by 14 which increased total open position to 184


On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 28.38, the open interest changed by 49 which increased total open position to 172


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 26.61, the open interest changed by 9 which increased total open position to 122


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was 25.94, the open interest changed by -15 which decreased total open position to 116


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 2.5, which was 0.40 higher than the previous day. The implied volatity was 24.18, the open interest changed by 26 which increased total open position to 131


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 2.1, which was -1.50 lower than the previous day. The implied volatity was 29.07, the open interest changed by 28 which increased total open position to 109


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 3.6, which was -1.40 lower than the previous day. The implied volatity was 37.07, the open interest changed by 22 which increased total open position to 80


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 5, which was 0.80 higher than the previous day. The implied volatity was 33.01, the open interest changed by 7 which increased total open position to 58


On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 4.2, which was -1.80 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 6, 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 29 Oct IRCTC was trading at 824.85. The strike last trading price was 4.5, which was 0.30 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 4.2, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 4, 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 24 Oct IRCTC was trading at 830.15. The strike last trading price was 6.25, 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 23 Oct IRCTC was trading at 828.65. The strike last trading price was 6.25, which was -2.15 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 8.4, which was -4.60 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 13, 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 13, 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 13, which was -40.90 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, 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 53.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 930 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 91 0.00 0.00 0 0 0
13 Nov 801.40 91 0.00 0.00 0 0 0
12 Nov 811.65 91 0.00 0.00 0 0 0
11 Nov 836.20 91 0.00 0.00 0 0 0
8 Nov 832.50 91 0.00 0.00 0 0 0
7 Nov 844.05 91 0.00 0.00 0 0 0
6 Nov 857.35 91 0.00 0.00 0 0 0
5 Nov 829.10 91 0.00 0.00 0 0 0
4 Nov 816.20 91 0.00 0.00 0 0 0
1 Nov 831.75 91 0.00 0.00 0 0 0
31 Oct 821.30 91 0.00 - 0 1 0
30 Oct 839.40 91 -14.00 - 1 0 1
29 Oct 824.85 105 39.50 - 1 0 0
28 Oct 821.05 65.5 0.00 - 0 0 0
25 Oct 812.10 65.5 0.00 - 0 0 0
24 Oct 830.15 65.5 0.00 - 0 0 0
23 Oct 828.65 65.5 0.00 - 0 0 0
22 Oct 831.40 65.5 0.00 - 0 0 0
21 Oct 858.80 65.5 0.00 - 0 0 0
18 Oct 881.00 65.5 0.00 - 0 0 0
17 Oct 871.75 65.5 0.00 - 0 0 0
16 Oct 892.60 65.5 0.00 - 0 0 0
15 Oct 895.30 65.5 0.00 - 0 0 0
14 Oct 885.00 65.5 0.00 - 0 0 0
11 Oct 889.20 65.5 0.00 - 0 0 0
10 Oct 882.65 65.5 0.00 - 0 0 0
9 Oct 879.55 65.5 0.00 - 0 0 0
8 Oct 875.10 65.5 0.00 - 0 0 0
7 Oct 857.70 65.5 0.00 - 0 0 0
4 Oct 872.75 65.5 0.00 - 0 0 0
3 Oct 886.40 65.5 0.00 - 0 0 0
1 Oct 931.15 65.5 0.00 - 0 0 0
30 Sept 928.55 65.5 0.00 - 0 0 0
27 Sept 924.90 65.5 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 930 expiring on 28NOV2024

Delta for 930 PE is 0.00

Historical price for 930 PE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 5 Nov IRCTC was trading at 829.10. The strike last trading price was 91, 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 4 Nov IRCTC was trading at 816.20. The strike last trading price was 91, 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 91, 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 91, 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 91, which was -14.00 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 105, which was 39.50 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 65.5, 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 25 Oct IRCTC was trading at 812.10. The strike last trading price was 65.5, 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 24 Oct IRCTC was trading at 830.15. The strike last trading price was 65.5, 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 23 Oct IRCTC was trading at 828.65. The strike last trading price was 65.5, 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 22 Oct IRCTC was trading at 831.40. The strike last trading price was 65.5, 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 21 Oct IRCTC was trading at 858.80. The strike last trading price was 65.5, 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 18 Oct IRCTC was trading at 881.00. The strike last trading price was 65.5, 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 17 Oct IRCTC was trading at 871.75. The strike last trading price was 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 65.5, 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 7 Oct IRCTC was trading at 857.70. The strike last trading price was 65.5, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 65.5, 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 3 Oct IRCTC was trading at 886.40. The strike last trading price was 65.5, 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 65.5, 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 65.5, 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 65.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to