IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
21 Nov 2024 04:11 PM IST
| IRCTC 28NOV2024 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 793.85 | 0.15 | 0.00 | - | 2 | 0 | 32 | |||
| 20 Nov | 800.10 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 800.10 | 0.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 797.10 | 0.15 | -0.20 | - | 3 | 0 | 31 | |||
| 13 Nov | 801.40 | 0.35 | 0.15 | - | 8 | -3 | 31 | |||
| 12 Nov | 811.65 | 0.2 | -0.10 | 47.24 | 7 | 0 | 36 | |||
| 11 Nov | 836.20 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 832.50 | 0.3 | -0.15 | 40.08 | 14 | 1 | 37 | |||
| 7 Nov | 844.05 | 0.45 | 0.00 | 39.02 | 14 | 0 | 35 | |||
| 6 Nov | 857.35 | 0.45 | 0.05 | 35.45 | 22 | -1 | 34 | |||
| 5 Nov | 829.10 | 0.4 | -0.35 | 38.80 | 7 | -1 | 34 | |||
| 4 Nov | 816.20 | 0.75 | -0.25 | 44.80 | 26 | -1 | 36 | |||
| 1 Nov | 831.75 | 1 | 0.05 | 40.48 | 2 | 0 | 35 | |||
| 31 Oct | 821.30 | 0.95 | -0.15 | - | 5 | 0 | 35 | |||
| 30 Oct | 839.40 | 1.1 | 0.30 | - | 40 | -8 | 35 | |||
| 29 Oct | 824.85 | 0.8 | -0.30 | - | 11 | 1 | 42 | |||
| 28 Oct | 821.05 | 1.1 | -0.15 | - | 28 | 2 | 41 | |||
| 25 Oct | 812.10 | 1.25 | -0.15 | - | 43 | 0 | 39 | |||
| 24 Oct | 830.15 | 1.4 | -0.15 | - | 39 | 1 | 38 | |||
| 23 Oct | 828.65 | 1.55 | -0.30 | - | 85 | -1 | 37 | |||
| 22 Oct | 831.40 | 1.85 | 0.00 | - | 42 | -3 | 40 | |||
| 21 Oct | 858.80 | 1.85 | -0.70 | - | 51 | 5 | 43 | |||
| 18 Oct | 881.00 | 2.55 | -0.10 | - | 36 | 7 | 39 | |||
| 17 Oct | 871.75 | 2.65 | -0.45 | - | 69 | 3 | 32 | |||
| 16 Oct | 892.60 | 3.1 | -0.55 | - | 61 | 5 | 27 | |||
| 15 Oct | 895.30 | 3.65 | -0.35 | - | 34 | 6 | 21 | |||
| 14 Oct | 885.00 | 4 | -0.05 | - | 48 | 1 | 15 | |||
| 11 Oct | 889.20 | 4.05 | -0.45 | - | 28 | 4 | 18 | |||
| 10 Oct | 882.65 | 4.5 | 0.10 | - | 2 | 0 | 15 | |||
| 9 Oct | 879.55 | 4.4 | 0.15 | - | 43 | 2 | 15 | |||
|
|
||||||||||
| 8 Oct | 875.10 | 4.25 | 0.35 | - | 31 | 14 | 23 | |||
| 7 Oct | 857.70 | 3.9 | -0.70 | - | 1 | 0 | 10 | |||
| 4 Oct | 872.75 | 4.6 | -2.50 | - | 6 | 4 | 9 | |||
| 3 Oct | 886.40 | 7.1 | -32.05 | - | 6 | 3 | 4 | |||
| 27 Sept | 924.90 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 906.75 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 933.10 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 944.15 | 39.15 | - | 0 | 0 | 0 | ||||
For Indian Rail Tour Corp Ltd - strike price 1040 expiring on 28NOV2024
Delta for 1040 CE is -
Historical price for 1040 CE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 0.15, 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 32
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 0.15, 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 0.15, 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 18 Nov IRCTC was trading at 797.10. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 13 Nov IRCTC was trading at 801.40. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 31
On 12 Nov IRCTC was trading at 811.65. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 47.24, the open interest changed by 0 which decreased total open position to 36
On 11 Nov IRCTC was trading at 836.20. 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 8 Nov IRCTC was trading at 832.50. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 40.08, the open interest changed by 1 which increased total open position to 37
On 7 Nov IRCTC was trading at 844.05. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 39.02, the open interest changed by 0 which decreased total open position to 35
On 6 Nov IRCTC was trading at 857.35. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 35.45, the open interest changed by -1 which decreased total open position to 34
On 5 Nov IRCTC was trading at 829.10. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 38.80, the open interest changed by -1 which decreased total open position to 34
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 44.80, the open interest changed by -1 which decreased total open position to 36
On 1 Nov IRCTC was trading at 831.75. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 40.48, the open interest changed by 0 which decreased total open position to 35
On 31 Oct IRCTC was trading at 821.30. The strike last trading price was 0.95, which was -0.15 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 1.1, 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 29 Oct IRCTC was trading at 824.85. The strike last trading price was 0.8, which was -0.30 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 1.1, which was -0.15 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 1.25, which was -0.15 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 1.4, which was -0.15 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 1.55, which was -0.30 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 1.85, 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 1.85, 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 18 Oct IRCTC was trading at 881.00. The strike last trading price was 2.55, which was -0.10 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 2.65, which was -0.45 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 3.1, 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 15 Oct IRCTC was trading at 895.30. The strike last trading price was 3.65, which was -0.35 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 4, which was -0.05 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 4.05, which was -0.45 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 4.5, which was 0.10 higher 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 4.4, which was 0.15 higher 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 4.25, which was 0.35 higher 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 3.9, 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 4 Oct IRCTC was trading at 872.75. The strike last trading price was 4.6, which was -2.50 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 7.1, which was -32.05 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 39.15, 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 26 Sept IRCTC was trading at 906.75. The strike last trading price was 39.15, 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 Sept IRCTC was trading at 933.10. The strike last trading price was 39.15, 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 Sept IRCTC was trading at 944.15. The strike last trading price was 39.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IRCTC 28NOV2024 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 793.85 | 245.15 | 27.95 | - | 4 | -1 | 3 |
| 20 Nov | 800.10 | 217.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 800.10 | 217.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 797.10 | 217.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 801.40 | 217.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 811.65 | 217.2 | 12.20 | - | 1 | 0 | 4 |
| 11 Nov | 836.20 | 205 | -22.00 | - | 1 | 0 | 4 |
| 8 Nov | 832.50 | 227 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 844.05 | 227 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 857.35 | 227 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 829.10 | 227 | 11.45 | - | 1 | 0 | 4 |
| 4 Nov | 816.20 | 215.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 831.75 | 215.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 821.30 | 215.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 839.40 | 215.55 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 824.85 | 215.55 | 7.55 | - | 1 | 0 | 3 |
| 28 Oct | 821.05 | 208 | 43.00 | - | 1 | 2 | 2 |
| 25 Oct | 812.10 | 165 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 830.15 | 165 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 828.65 | 165 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 831.40 | 165 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 858.80 | 165 | 41.00 | - | 1 | 0 | 1 |
| 18 Oct | 881.00 | 124 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 871.75 | 124 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 892.60 | 124 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 895.30 | 124 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 885.00 | 124 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 889.20 | 124 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 882.65 | 124 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 879.55 | 124 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 875.10 | 124 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 857.70 | 124 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 872.75 | 124 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 886.40 | 124 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 924.90 | 124 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 906.75 | 124 | 124.00 | - | 1 | 0 | 1 |
| 17 Sept | 933.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 944.15 | 0 | - | 0 | 0 | 0 | |
For Indian Rail Tour Corp Ltd - strike price 1040 expiring on 28NOV2024
Delta for 1040 PE is -
Historical price for 1040 PE is as follows
On 21 Nov IRCTC was trading at 793.85. The strike last trading price was 245.15, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3
On 20 Nov IRCTC was trading at 800.10. The strike last trading price was 217.2, 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 Nov IRCTC was trading at 800.10. The strike last trading price was 217.2, 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 18 Nov IRCTC was trading at 797.10. The strike last trading price was 217.2, 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 13 Nov IRCTC was trading at 801.40. The strike last trading price was 217.2, 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 12 Nov IRCTC was trading at 811.65. The strike last trading price was 217.2, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Nov IRCTC was trading at 836.20. The strike last trading price was 205, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Nov IRCTC was trading at 832.50. The strike last trading price was 227, 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 227, 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 227, 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 227, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Nov IRCTC was trading at 816.20. The strike last trading price was 215.55, 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 1 Nov IRCTC was trading at 831.75. The strike last trading price was 215.55, 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 31 Oct IRCTC was trading at 821.30. The strike last trading price was 215.55, 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 215.55, 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 215.55, which was 7.55 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 208, which was 43.00 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 165, 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 165, 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 165, 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 165, 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 165, which was 41.00 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 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 17 Oct IRCTC was trading at 871.75. 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 16 Oct IRCTC was trading at 892.60. 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 15 Oct IRCTC was trading at 895.30. 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 14 Oct IRCTC was trading at 885.00. 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 11 Oct IRCTC was trading at 889.20. 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 10 Oct IRCTC was trading at 882.65. 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 9 Oct IRCTC was trading at 879.55. 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 8 Oct IRCTC was trading at 875.10. 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 7 Oct IRCTC was trading at 857.70. 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 4 Oct IRCTC was trading at 872.75. 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 3 Oct IRCTC was trading at 886.40. 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 27 Sept IRCTC was trading at 924.90. 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 26 Sept IRCTC was trading at 906.75. The strike last trading price was 124, which was 124.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept IRCTC was trading at 933.10. 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 Sept IRCTC was trading at 944.15. 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
