`
[--[65.84.65.76]--]
IRCTC
Indian Rail Tour Corp Ltd

787.5 -7.70 (-0.97%)

Back to Option Chain


Historical option data for IRCTC

24 Jan 2025 04:11 PM IST
IRCTC 30JAN2025 940 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 787.50 0.1 -0.15 - 2 -1 44
23 Jan 795.20 0.25 0.00 0.00 0 0 0
22 Jan 770.65 0.25 0.00 0.00 0 -1 0
21 Jan 782.70 0.25 0.00 50.19 4 0 46
20 Jan 791.10 0.25 -0.40 45.17 2 -1 46
17 Jan 779.20 0.65 0.00 0.00 0 0 0
16 Jan 763.20 0.65 0.00 0.00 0 0 0
15 Jan 759.55 0.65 0.00 0.00 0 0 0
14 Jan 757.75 0.65 0.00 0.00 0 -1 0
13 Jan 746.85 0.65 0.35 50.16 2 0 48
10 Jan 779.15 0.3 -0.25 34.55 2 0 49
9 Jan 763.80 0.55 0.15 39.89 1 0 50
8 Jan 769.90 0.4 -0.15 36.34 5 0 51
7 Jan 775.40 0.55 0.00 36.11 6 1 50
6 Jan 770.35 0.55 -0.15 35.92 4 0 50
3 Jan 796.30 0.7 0.00 30.26 3 0 51
2 Jan 794.50 0.7 0.10 29.82 11 -1 51
1 Jan 788.90 0.6 0.00 29.41 2 0 52
31 Dec 786.90 0.6 0.05 29.53 17 -5 52
30 Dec 768.95 0.55 0.00 30.93 4 -1 60
27 Dec 779.25 0.55 -0.20 28.12 10 -4 61
26 Dec 782.40 0.75 -0.45 28.77 31 -10 64
24 Dec 788.80 1.2 -0.20 29.00 13 2 76
23 Dec 788.20 1.4 -0.75 29.57 8 1 75
20 Dec 784.25 2.15 -0.45 31.59 22 -5 70
19 Dec 805.55 2.6 -1.40 28.47 47 -1 79
18 Dec 813.00 4 -0.15 29.57 51 0 80
17 Dec 826.80 4.15 -2.35 26.80 23 7 80
16 Dec 842.50 6.5 1.00 26.79 26 20 72
13 Dec 835.45 5.5 -1.00 25.99 7 1 52
12 Dec 839.90 6.5 -1.80 26.04 12 3 51
11 Dec 855.45 8.3 0.30 24.43 66 38 48
10 Dec 835.00 8 3.00 28.18 9 0 1
9 Dec 833.70 5 -23.20 24.10 1 0 0
6 Dec 830.60 28.2 0.00 7.50 0 0 0
5 Dec 836.85 28.2 0.00 6.80 0 0 0
4 Dec 832.65 28.2 0.00 7.25 0 0 0
3 Dec 831.85 28.2 0.00 7.05 0 0 0
2 Dec 816.50 28.2 0.00 8.07 0 0 0
28 Nov 814.35 28.2 8.02 0 0 0


For Indian Rail Tour Corp Ltd - strike price 940 expiring on 30JAN2025

Delta for 940 CE is -

Historical price for 940 CE is as follows

On 24 Jan IRCTC was trading at 787.50. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 44


On 23 Jan IRCTC was trading at 795.20. The strike last trading price was 0.25, 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 22 Jan IRCTC was trading at 770.65. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 21 Jan IRCTC was trading at 782.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 50.19, the open interest changed by 0 which decreased total open position to 46


On 20 Jan IRCTC was trading at 791.10. The strike last trading price was 0.25, which was -0.40 lower than the previous day. The implied volatity was 45.17, the open interest changed by -1 which decreased total open position to 46


On 17 Jan IRCTC was trading at 779.20. The strike last trading price was 0.65, 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 16 Jan IRCTC was trading at 763.20. The strike last trading price was 0.65, 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 15 Jan IRCTC was trading at 759.55. The strike last trading price was 0.65, 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 14 Jan IRCTC was trading at 757.75. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 13 Jan IRCTC was trading at 746.85. The strike last trading price was 0.65, which was 0.35 higher than the previous day. The implied volatity was 50.16, the open interest changed by 0 which decreased total open position to 48


On 10 Jan IRCTC was trading at 779.15. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 49


On 9 Jan IRCTC was trading at 763.80. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 39.89, the open interest changed by 0 which decreased total open position to 50


On 8 Jan IRCTC was trading at 769.90. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 51


On 7 Jan IRCTC was trading at 775.40. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 36.11, the open interest changed by 1 which increased total open position to 50


On 6 Jan IRCTC was trading at 770.35. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 35.92, the open interest changed by 0 which decreased total open position to 50


On 3 Jan IRCTC was trading at 796.30. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 30.26, the open interest changed by 0 which decreased total open position to 51


On 2 Jan IRCTC was trading at 794.50. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 29.82, the open interest changed by -1 which decreased total open position to 51


On 1 Jan IRCTC was trading at 788.90. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 29.41, the open interest changed by 0 which decreased total open position to 52


On 31 Dec IRCTC was trading at 786.90. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 29.53, the open interest changed by -5 which decreased total open position to 52


On 30 Dec IRCTC was trading at 768.95. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 30.93, the open interest changed by -1 which decreased total open position to 60


On 27 Dec IRCTC was trading at 779.25. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 28.12, the open interest changed by -4 which decreased total open position to 61


On 26 Dec IRCTC was trading at 782.40. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 28.77, the open interest changed by -10 which decreased total open position to 64


On 24 Dec IRCTC was trading at 788.80. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 29.00, the open interest changed by 2 which increased total open position to 76


On 23 Dec IRCTC was trading at 788.20. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 29.57, the open interest changed by 1 which increased total open position to 75


On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was 31.59, the open interest changed by -5 which decreased total open position to 70


On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was 28.47, the open interest changed by -1 which decreased total open position to 79


On 18 Dec IRCTC was trading at 813.00. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 80


On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 4.15, which was -2.35 lower than the previous day. The implied volatity was 26.80, the open interest changed by 7 which increased total open position to 80


On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 6.5, which was 1.00 higher than the previous day. The implied volatity was 26.79, the open interest changed by 20 which increased total open position to 72


On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 5.5, which was -1.00 lower than the previous day. The implied volatity was 25.99, the open interest changed by 1 which increased total open position to 52


On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 6.5, which was -1.80 lower than the previous day. The implied volatity was 26.04, the open interest changed by 3 which increased total open position to 51


On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 8.3, which was 0.30 higher than the previous day. The implied volatity was 24.43, the open interest changed by 38 which increased total open position to 48


On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 8, which was 3.00 higher than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 1


On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 5, which was -23.20 lower than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 0


On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 28.2, which was 0.00 lower than the previous day. The implied volatity was 7.50, the open interest changed by 0 which decreased total open position to 0


On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 28.2, which was 0.00 lower than the previous day. The implied volatity was 6.80, the open interest changed by 0 which decreased total open position to 0


On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 28.2, which was 0.00 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0


On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 28.2, which was 0.00 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0


On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 28.2, which was 0.00 lower than the previous day. The implied volatity was 8.07, the open interest changed by 0 which decreased total open position to 0


On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 28.2, which was lower than the previous day. The implied volatity was 8.02, the open interest changed by 0 which decreased total open position to 0


IRCTC 30JAN2025 940 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 787.50 143 -31 - 1 0 32
23 Jan 795.20 174 0.00 0.00 0 -8 0
22 Jan 770.65 174 12.00 - 8 0 40
21 Jan 782.70 162 0.00 0.00 0 0 0
20 Jan 791.10 162 0.00 0.00 0 -1 0
17 Jan 779.20 162 -14.00 71.22 1 0 41
16 Jan 763.20 176 0.00 0.00 0 -1 0
15 Jan 759.55 176 7.35 52.27 1 0 42
14 Jan 757.75 168.65 0.00 0.00 0 -1 0
13 Jan 746.85 168.65 5.10 - 1 0 43
10 Jan 779.15 163.55 0.00 0.00 0 0 0
9 Jan 763.80 163.55 0.00 0.00 0 0 0
8 Jan 769.90 163.55 0.00 0.00 0 0 0
7 Jan 775.40 163.55 14.55 52.93 2 0 43
6 Jan 770.35 149 0.00 0.00 0 0 0
3 Jan 796.30 149 0.00 0.00 0 0 0
2 Jan 794.50 149 0.00 0.00 0 0 0
1 Jan 788.90 149 0.00 0.00 0 0 0
31 Dec 786.90 149 0.00 0.00 0 0 0
30 Dec 768.95 149 0.00 0.00 0 0 0
27 Dec 779.25 149 0.00 0.00 0 13 0
26 Dec 782.40 149 6.85 32.31 13 3 33
24 Dec 788.80 142.15 -3.85 29.98 9 4 25
23 Dec 788.20 146 1.00 38.84 11 10 20
20 Dec 784.25 145 44.00 27.26 7 6 9
19 Dec 805.55 101 0.00 0.00 0 0 0
18 Dec 813.00 101 0.00 0.00 0 1 0
17 Dec 826.80 101 4.35 - 1 0 2
16 Dec 842.50 96.65 -33.35 31.58 2 1 1
13 Dec 835.45 130 0.00 - 0 0 0
12 Dec 839.90 130 0.00 - 0 0 0
11 Dec 855.45 130 0.00 - 0 0 0
10 Dec 835.00 130 0.00 - 0 0 0
9 Dec 833.70 130 0.00 - 0 0 0
6 Dec 830.60 130 0.00 - 0 0 0
5 Dec 836.85 130 0.00 - 0 0 0
4 Dec 832.65 130 0.00 - 0 0 0
3 Dec 831.85 130 0.00 - 0 0 0
2 Dec 816.50 130 130.00 - 0 0 0
28 Nov 814.35 0 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 940 expiring on 30JAN2025

Delta for 940 PE is -

Historical price for 940 PE is as follows

On 24 Jan IRCTC was trading at 787.50. The strike last trading price was 143, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32


On 23 Jan IRCTC was trading at 795.20. The strike last trading price was 174, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0


On 22 Jan IRCTC was trading at 770.65. The strike last trading price was 174, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40


On 21 Jan IRCTC was trading at 782.70. The strike last trading price was 162, 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 20 Jan IRCTC was trading at 791.10. The strike last trading price was 162, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 17 Jan IRCTC was trading at 779.20. The strike last trading price was 162, which was -14.00 lower than the previous day. The implied volatity was 71.22, the open interest changed by 0 which decreased total open position to 41


On 16 Jan IRCTC was trading at 763.20. The strike last trading price was 176, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 15 Jan IRCTC was trading at 759.55. The strike last trading price was 176, which was 7.35 higher than the previous day. The implied volatity was 52.27, the open interest changed by 0 which decreased total open position to 42


On 14 Jan IRCTC was trading at 757.75. The strike last trading price was 168.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 13 Jan IRCTC was trading at 746.85. The strike last trading price was 168.65, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43


On 10 Jan IRCTC was trading at 779.15. The strike last trading price was 163.55, 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 9 Jan IRCTC was trading at 763.80. The strike last trading price was 163.55, 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 Jan IRCTC was trading at 769.90. The strike last trading price was 163.55, 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 Jan IRCTC was trading at 775.40. The strike last trading price was 163.55, which was 14.55 higher than the previous day. The implied volatity was 52.93, the open interest changed by 0 which decreased total open position to 43


On 6 Jan IRCTC was trading at 770.35. The strike last trading price was 149, 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 3 Jan IRCTC was trading at 796.30. The strike last trading price was 149, 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 2 Jan IRCTC was trading at 794.50. The strike last trading price was 149, 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 Jan IRCTC was trading at 788.90. The strike last trading price was 149, 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 Dec IRCTC was trading at 786.90. The strike last trading price was 149, 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 30 Dec IRCTC was trading at 768.95. The strike last trading price was 149, 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 27 Dec IRCTC was trading at 779.25. The strike last trading price was 149, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0


On 26 Dec IRCTC was trading at 782.40. The strike last trading price was 149, which was 6.85 higher than the previous day. The implied volatity was 32.31, the open interest changed by 3 which increased total open position to 33


On 24 Dec IRCTC was trading at 788.80. The strike last trading price was 142.15, which was -3.85 lower than the previous day. The implied volatity was 29.98, the open interest changed by 4 which increased total open position to 25


On 23 Dec IRCTC was trading at 788.20. The strike last trading price was 146, which was 1.00 higher than the previous day. The implied volatity was 38.84, the open interest changed by 10 which increased total open position to 20


On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 145, which was 44.00 higher than the previous day. The implied volatity was 27.26, the open interest changed by 6 which increased total open position to 9


On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 101, 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 18 Dec IRCTC was trading at 813.00. The strike last trading price was 101, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 101, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 16 Dec IRCTC was trading at 842.50. The strike last trading price was 96.65, which was -33.35 lower than the previous day. The implied volatity was 31.58, the open interest changed by 1 which increased total open position to 1


On 13 Dec IRCTC was trading at 835.45. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Dec IRCTC was trading at 835.00. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Dec IRCTC was trading at 836.85. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Dec IRCTC was trading at 816.50. The strike last trading price was 130, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov IRCTC was trading at 814.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0