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

784.25 -21.30 (-2.64%)

Back to Option Chain


Historical option data for IRCTC

20 Dec 2024 04:11 PM IST
IRCTC 26DEC2024 980 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 784.25 0.2 0.00 0.00 0 0 0
19 Dec 805.55 0.2 0.00 0.00 0 -1 0
18 Dec 813.00 0.2 -0.10 51.72 1 0 11
17 Dec 826.80 0.3 0.00 0.00 0 0 0
16 Dec 842.50 0.3 0.00 0.00 0 -1 0
13 Dec 835.45 0.3 -0.05 37.49 2 -1 11
12 Dec 839.90 0.35 -0.10 35.63 2 0 11
11 Dec 855.45 0.45 0.10 31.78 7 5 11
10 Dec 835.00 0.35 0.00 0.00 0 1 0
9 Dec 833.70 0.35 0.05 33.55 4 2 7
6 Dec 830.60 0.3 0.00 0.00 0 0 0
5 Dec 836.85 0.3 0.00 0.00 0 3 0
4 Dec 832.65 0.3 -0.40 29.13 3 0 2
3 Dec 831.85 0.7 0.00 0.00 0 0 0
2 Dec 816.50 0.7 0.00 0.00 0 0 0
29 Nov 815.95 0.7 0.00 0.00 0 0 0
28 Nov 814.35 0.7 0.00 0.00 0 2 0
27 Nov 822.60 0.7 -48.00 30.07 4 3 3
26 Nov 814.95 48.7 0.00 16.18 0 0 0
25 Nov 812.10 48.7 0.00 15.98 0 0 0
22 Nov 808.60 48.7 0.00 15.91 0 0 0
21 Nov 793.85 48.7 0.00 16.27 0 0 0
20 Nov 800.10 48.7 0.00 15.75 0 0 0
19 Nov 800.10 48.7 0.00 15.75 0 0 0
18 Nov 797.10 48.7 0.00 15.89 0 0 0
14 Nov 799.60 48.7 0.00 15.18 0 0 0
13 Nov 801.40 48.7 0.00 13.77 0 0 0
12 Nov 811.65 48.7 0.00 13.21 0 0 0
11 Nov 836.20 48.7 0.00 10.81 0 0 0
8 Nov 832.50 48.7 0.00 11.07 0 0 0
7 Nov 844.05 48.7 0.00 9.55 0 0 0
6 Nov 857.35 48.7 0.00 0.00 0 0 0
5 Nov 829.10 48.7 0.00 12.36 0 0 0
1 Nov 831.75 48.7 0.00 9.97 0 0 0
31 Oct 821.30 48.7 0.00 - 0 0 0
30 Oct 839.40 48.7 0.00 - 0 0 0
29 Oct 824.85 48.7 0.00 - 0 0 0
18 Oct 881.00 48.7 0.00 - 0 0 0
10 Oct 882.65 48.7 0.00 - 0 0 0
3 Oct 886.40 48.7 48.70 - 0 0 0
1 Oct 931.15 0 0.00 - 0 0 0
30 Sept 928.55 0 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 980 expiring on 26DEC2024

Delta for 980 CE is 0.00

Historical price for 980 CE is as follows

On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 0.2, 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 19 Dec IRCTC was trading at 805.55. The strike last trading price was 0.2, 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 18 Dec IRCTC was trading at 813.00. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 51.72, the open interest changed by 0 which decreased total open position to 11


On 17 Dec IRCTC was trading at 826.80. The strike last trading price was 0.3, 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 16 Dec IRCTC was trading at 842.50. The strike last trading price was 0.3, 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 Dec IRCTC was trading at 835.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 37.49, the open interest changed by -1 which decreased total open position to 11


On 12 Dec IRCTC was trading at 839.90. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 35.63, the open interest changed by 0 which decreased total open position to 11


On 11 Dec IRCTC was trading at 855.45. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 31.78, the open interest changed by 5 which increased total open position to 11


On 10 Dec IRCTC was trading at 835.00. 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 1 which increased total open position to 0


On 9 Dec IRCTC was trading at 833.70. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 33.55, the open interest changed by 2 which increased total open position to 7


On 6 Dec IRCTC was trading at 830.60. The strike last trading price was 0.3, 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 5 Dec IRCTC was trading at 836.85. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 0.3, which was -0.40 lower than the previous day. The implied volatity was 29.13, the open interest changed by 0 which decreased total open position to 2


On 3 Dec IRCTC was trading at 831.85. The strike last trading price was 0.7, 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 Dec IRCTC was trading at 816.50. The strike last trading price was 0.7, 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 29 Nov IRCTC was trading at 815.95. The strike last trading price was 0.7, 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 28 Nov IRCTC was trading at 814.35. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 0.7, which was -48.00 lower than the previous day. The implied volatity was 30.07, the open interest changed by 3 which increased total open position to 3


On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 48.7, which was 0.00 lower than the previous day. The implied volatity was 16.18, the open interest changed by 0 which decreased total open position to 0


On 25 Nov IRCTC was trading at 812.10. The strike last trading price was 48.7, which was 0.00 lower than the previous day. The implied volatity was 15.98, the open interest changed by 0 which decreased total open position to 0


On 22 Nov IRCTC was trading at 808.60. The strike last trading price was 48.7, which was 0.00 lower than the previous day. The implied volatity was 15.91, the open interest changed by 0 which decreased total open position to 0


On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 48.7, which was 0.00 lower than the previous day. The implied volatity was 16.27, the open interest changed by 0 which decreased total open position to 0


On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 48.7, which was 0.00 lower than the previous day. The implied volatity was 15.75, the open interest changed by 0 which decreased total open position to 0


On 19 Nov IRCTC was trading at 800.10. The strike last trading price was 48.7, which was 0.00 lower than the previous day. The implied volatity was 15.75, the open interest changed by 0 which decreased total open position to 0


On 18 Nov IRCTC was trading at 797.10. The strike last trading price was 48.7, which was 0.00 lower than the previous day. The implied volatity was 15.89, the open interest changed by 0 which decreased total open position to 0


On 14 Nov IRCTC was trading at 799.60. The strike last trading price was 48.7, which was 0.00 lower than the previous day. The implied volatity was 15.18, 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 48.7, which was 0.00 lower than the previous day. The implied volatity was 13.77, 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 48.7, which was 0.00 lower than the previous day. The implied volatity was 13.21, 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 48.7, which was 0.00 lower than the previous day. The implied volatity was 10.81, 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 48.7, which was 0.00 lower than the previous day. The implied volatity was 11.07, 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 48.7, which was 0.00 lower than the previous day. The implied volatity was 9.55, 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 48.7, 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 48.7, which was 0.00 lower than the previous day. The implied volatity was 12.36, 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 48.7, which was 0.00 lower than the previous day. The implied volatity was 9.97, 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 48.7, 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 Oct IRCTC was trading at 839.40. The strike last trading price was 48.7, 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 29 Oct IRCTC was trading at 824.85. The strike last trading price was 48.7, 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 48.7, 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 48.7, 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 48.7, which was 48.70 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IRCTC 26DEC2024 980 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 784.25 180 40.00 - 1 0 4
19 Dec 805.55 140 0.00 0.00 0 0 0
18 Dec 813.00 140 0.00 0.00 0 0 0
17 Dec 826.80 140 0.00 0.00 0 0 0
16 Dec 842.50 140 0.00 0.00 0 0 0
13 Dec 835.45 140 0.00 0.00 0 0 0
12 Dec 839.90 140 0.00 0.00 0 0 0
11 Dec 855.45 140 0.00 0.00 0 0 0
10 Dec 835.00 140 0.00 0.00 0 0 0
9 Dec 833.70 140 0.00 0.00 0 0 0
6 Dec 830.60 140 0.00 0.00 0 1 0
5 Dec 836.85 140 -25.00 43.01 1 0 3
4 Dec 832.65 165 0.00 0.00 0 0 0
3 Dec 831.85 165 0.00 0.00 0 0 0
2 Dec 816.50 165 0.00 0.00 0 0 0
29 Nov 815.95 165 0.00 0.00 0 0 0
28 Nov 814.35 165 17.80 53.47 2 1 4
27 Nov 822.60 147.2 17.20 - 2 1 2
26 Nov 814.95 130 0.00 0.00 0 0 0
25 Nov 812.10 130 0.00 0.00 0 0 0
22 Nov 808.60 130 0.00 0.00 0 0 0
21 Nov 793.85 130 0.00 0.00 0 0 0
20 Nov 800.10 130 0.00 0.00 0 0 0
19 Nov 800.10 130 0.00 0.00 0 0 0
18 Nov 797.10 130 0.00 0.00 0 0 0
14 Nov 799.60 130 0.00 0.00 0 0 0
13 Nov 801.40 130 0.00 0.00 0 0 0
12 Nov 811.65 130 0.00 0.00 0 0 0
11 Nov 836.20 130 0.00 0.00 0 0 0
8 Nov 832.50 130 0.00 0.00 0 0 0
7 Nov 844.05 130 0.00 0.00 0 0 0
6 Nov 857.35 130 0.00 0.00 0 0 0
5 Nov 829.10 130 0.00 0.00 0 0 1
1 Nov 831.75 130 0.00 0.00 1 0 1
31 Oct 821.30 130 0.00 - 1 0 1
30 Oct 839.40 130 0.00 - 1 0 1
29 Oct 824.85 130 130.00 - 1 0 1
18 Oct 881.00 0 0.00 - 0 0 0
10 Oct 882.65 0 0.00 - 0 0 0
3 Oct 886.40 0 0.00 - 0 0 0
1 Oct 931.15 0 0.00 - 0 0 0
30 Sept 928.55 0 - 0 0 0


For Indian Rail Tour Corp Ltd - strike price 980 expiring on 26DEC2024

Delta for 980 PE is -

Historical price for 980 PE is as follows

On 20 Dec IRCTC was trading at 784.25. The strike last trading price was 180, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 19 Dec IRCTC was trading at 805.55. The strike last trading price was 140, 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 140, 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 17 Dec IRCTC was trading at 826.80. The strike last trading price was 140, 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 Dec IRCTC was trading at 842.50. The strike last trading price was 140, 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 Dec IRCTC was trading at 835.45. The strike last trading price was 140, 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 Dec IRCTC was trading at 839.90. The strike last trading price was 140, 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 Dec IRCTC was trading at 855.45. The strike last trading price was 140, 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 10 Dec IRCTC was trading at 835.00. The strike last trading price was 140, 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 Dec IRCTC was trading at 833.70. The strike last trading price was 140, 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 Dec IRCTC was trading at 830.60. The strike last trading price was 140, 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 5 Dec IRCTC was trading at 836.85. The strike last trading price was 140, which was -25.00 lower than the previous day. The implied volatity was 43.01, the open interest changed by 0 which decreased total open position to 3


On 4 Dec IRCTC was trading at 832.65. The strike last trading price was 165, 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 Dec IRCTC was trading at 831.85. The strike last trading price was 165, 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 Dec IRCTC was trading at 816.50. The strike last trading price was 165, 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 29 Nov IRCTC was trading at 815.95. The strike last trading price was 165, 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 28 Nov IRCTC was trading at 814.35. The strike last trading price was 165, which was 17.80 higher than the previous day. The implied volatity was 53.47, the open interest changed by 1 which increased total open position to 4


On 27 Nov IRCTC was trading at 822.60. The strike last trading price was 147.2, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2


On 26 Nov IRCTC was trading at 814.95. The strike last trading price was 130, 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 25 Nov IRCTC was trading at 812.10. The strike last trading price was 130, 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 Nov IRCTC was trading at 808.60. The strike last trading price was 130, 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 21 Nov IRCTC was trading at 793.85. The strike last trading price was 130, 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 Nov IRCTC was trading at 800.10. The strike last trading price was 130, 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 19 Nov IRCTC was trading at 800.10. The strike last trading price was 130, 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 Nov IRCTC was trading at 797.10. The strike last trading price was 130, 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 Nov IRCTC was trading at 799.60. The strike last trading price was 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 1


On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 130, 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 1


On 31 Oct IRCTC was trading at 821.30. 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 which decreased total open position to


On 30 Oct IRCTC was trading at 839.40. 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 which decreased total open position to


On 29 Oct IRCTC was trading at 824.85. 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 which decreased total open position to


On 18 Oct IRCTC was trading at 881.00. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to