`
[--[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 970 CE
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 0.35 0.00 0.00 0 0 0
13 Nov 801.40 0.35 -0.05 41.07 13 0 153
12 Nov 811.65 0.4 0.00 0.00 0 0 0
11 Nov 836.20 0.4 -0.10 31.92 11 1 154
8 Nov 832.50 0.5 -0.35 31.04 15 -2 153
7 Nov 844.05 0.85 -0.15 30.22 122 -30 156
6 Nov 857.35 1 0.05 27.55 225 26 191
5 Nov 829.10 0.95 -0.90 32.16 166 20 165
4 Nov 816.20 1.85 -1.15 39.57 311 144 151
1 Nov 831.75 3 0.00 0.00 0 0 0
31 Oct 821.30 3 0.00 - 0 1 0
30 Oct 839.40 3 -0.70 - 26 1 7
29 Oct 824.85 3.7 0.00 - 0 0 0
28 Oct 821.05 3.7 0.00 - 0 0 0
25 Oct 812.10 3.7 0.00 - 0 1 0
24 Oct 830.15 3.7 0.00 - 1 0 5
23 Oct 828.65 3.7 0.00 - 0 0 0
22 Oct 831.40 3.7 -7.80 - 5 1 6
21 Oct 858.80 11.5 0.00 - 0 0 0
18 Oct 881.00 11.5 0.00 - 0 0 0
17 Oct 871.75 11.5 0.00 - 0 0 0
16 Oct 892.60 11.5 0.00 - 0 1 0
15 Oct 895.30 11.5 -0.55 - 1 0 4
14 Oct 885.00 12.05 0.00 - 0 0 0
11 Oct 889.20 12.05 0.00 - 0 2 0
10 Oct 882.65 12.05 -18.55 - 3 2 4
9 Oct 879.55 30.6 0.00 - 0 0 0
8 Oct 875.10 30.6 0.00 - 0 0 0
7 Oct 857.70 30.6 0.00 - 0 0 0
4 Oct 872.75 30.6 0.00 - 0 0 0
3 Oct 886.40 30.6 0.00 - 0 0 0
1 Oct 931.15 30.6 0.00 - 0 2 0
30 Sept 928.55 30.6 -8.00 - 2 0 0
27 Sept 924.90 38.6 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 970 expiring on 28NOV2024

Delta for 970 CE is 0.00

Historical price for 970 CE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 0.35, 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 0.35, which was -0.05 lower than the previous day. The implied volatity was 41.07, the open interest changed by 0 which decreased total open position to 153


On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 0.4, 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 0.4, which was -0.10 lower than the previous day. The implied volatity was 31.92, the open interest changed by 1 which increased total open position to 154


On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 31.04, the open interest changed by -2 which decreased total open position to 153


On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 30.22, the open interest changed by -30 which decreased total open position to 156


On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 27.55, the open interest changed by 26 which increased total open position to 191


On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 0.95, which was -0.90 lower than the previous day. The implied volatity was 32.16, the open interest changed by 20 which increased total open position to 165


On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 1.85, which was -1.15 lower than the previous day. The implied volatity was 39.57, the open interest changed by 144 which increased total open position to 151


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 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 31 Oct IRCTC was trading at 821.30. The strike last trading price was 3, 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 3, which was -0.70 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, which was -7.80 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 11.5, 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 14 Oct IRCTC was trading at 885.00. The strike last trading price was 12.05, 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 11 Oct IRCTC was trading at 889.20. The strike last trading price was 12.05, 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 10 Oct IRCTC was trading at 882.65. The strike last trading price was 12.05, which was -18.55 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 30.6, 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 27 Sept IRCTC was trading at 924.90. The strike last trading price was 38.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 28NOV2024 970 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 799.60 124 0.00 0.00 0 0 0
13 Nov 801.40 124 0.00 0.00 0 0 0
12 Nov 811.65 124 0.00 0.00 0 0 0
11 Nov 836.20 124 0.00 0.00 0 0 0
8 Nov 832.50 124 0.00 0.00 0 0 0
7 Nov 844.05 124 0.00 0.00 0 0 0
6 Nov 857.35 124 0.00 0.00 0 0 0
5 Nov 829.10 124 0.00 0.00 0 0 0
4 Nov 816.20 124 0.00 0.00 0 0 0
1 Nov 831.75 124 0.00 0.00 0 0 0
31 Oct 821.30 124 0.00 - 0 1 0
30 Oct 839.40 124 34.30 - 1 0 0
29 Oct 824.85 89.7 0.00 - 0 0 0
28 Oct 821.05 89.7 0.00 - 0 0 0
25 Oct 812.10 89.7 0.00 - 0 0 0
24 Oct 830.15 89.7 0.00 - 0 0 0
23 Oct 828.65 89.7 0.00 - 0 0 0
22 Oct 831.40 89.7 0.00 - 0 0 0
21 Oct 858.80 89.7 0.00 - 0 0 0
18 Oct 881.00 89.7 0.00 - 0 0 0
17 Oct 871.75 89.7 0.00 - 0 0 0
16 Oct 892.60 89.7 0.00 - 0 0 0
15 Oct 895.30 89.7 0.00 - 0 0 0
14 Oct 885.00 89.7 0.00 - 0 0 0
11 Oct 889.20 89.7 0.00 - 0 0 0
10 Oct 882.65 89.7 0.00 - 0 0 0
9 Oct 879.55 89.7 0.00 - 0 0 0
8 Oct 875.10 89.7 0.00 - 0 0 0
7 Oct 857.70 89.7 0.00 - 0 0 0
4 Oct 872.75 89.7 0.00 - 0 0 0
3 Oct 886.40 89.7 0.00 - 0 0 0
1 Oct 931.15 89.7 0.00 - 0 0 0
30 Sept 928.55 89.7 0.00 - 0 0 0
27 Sept 924.90 89.7 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 970 expiring on 28NOV2024

Delta for 970 PE is 0.00

Historical price for 970 PE is as follows

On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 124, 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 124, 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 124, 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 124, 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 124, 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 124, 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 124, 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 124, 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 124, 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 124, 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 124, 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 124, which was 34.30 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, 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 89.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to