IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
13 Mar 2025 04:11 PM IST
| IRCTC 27MAR2025 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 689.05 | 95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 698.20 | 95 | 5 | - | 1 | 0 | 8 | |||
| 11 Mar | 691.15 | 90 | -2 | - | 2 | -1 | 9 | |||
| 10 Mar | 689.70 | 92 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 92 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 702.35 | 92 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 695.15 | 92 | 15.4 | - | 4 | -1 | 9 | |||
| 4 Mar | 673.85 | 76.6 | -5.75 | 24.07 | 3 | 1 | 10 | |||
| 3 Mar | 676.60 | 82.35 | 6.5 | 27.61 | 7 | 5 | 9 | |||
| 28 Feb | 670.95 | 75.85 | -120.8 | - | 4 | 0 | 0 | |||
| 27 Feb | 694.35 | 196.65 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Feb | 708.00 | 196.65 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 710.35 | 196.65 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 720.35 | 196.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 719.20 | 196.65 | 0 | - | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 600 expiring on 27MAR2025
Delta for 600 CE is 0.00
Historical price for 600 CE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 95, which was 0 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 Mar IRCTC was trading at 698.20. The strike last trading price was 95, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 90, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 9
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 92, which was 0 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 Mar IRCTC was trading at 700.65. The strike last trading price was 92, which was 0 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 Mar IRCTC was trading at 702.35. The strike last trading price was 92, which was 0 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 Mar IRCTC was trading at 695.15. The strike last trading price was 92, which was 15.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 9
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 76.6, which was -5.75 lower than the previous day. The implied volatity was 24.07, the open interest changed by 1 which increased total open position to 10
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 82.35, which was 6.5 higher than the previous day. The implied volatity was 27.61, the open interest changed by 5 which increased total open position to 9
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 75.85, which was -120.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 196.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 196.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 196.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 196.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 196.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IRCTC 27MAR2025 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.10
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 689.05 | 0.8 | -0.05 | 41.34 | 94 | 1 | 345 |
| 12 Mar | 698.20 | 0.85 | -0.15 | 42.96 | 101 | 2 | 344 |
| 11 Mar | 691.15 | 0.9 | -0.1 | 40.25 | 127 | 2 | 342 |
| 10 Mar | 689.70 | 1 | 0.05 | 38.76 | 134 | 55 | 339 |
| 7 Mar | 700.65 | 0.95 | -0.1 | 39.02 | 82 | 16 | 284 |
| 6 Mar | 702.35 | 1 | -0.35 | 38.70 | 161 | 35 | 269 |
| 5 Mar | 695.15 | 1.4 | -1 | 38.84 | 151 | -14 | 234 |
| 4 Mar | 673.85 | 2.45 | -0.2 | 36.07 | 197 | 3 | 248 |
| 3 Mar | 676.60 | 2.5 | -0.6 | 37.23 | 406 | 45 | 246 |
| 28 Feb | 670.95 | 2.9 | 0.9 | 35.60 | 480 | 106 | 200 |
| 27 Feb | 694.35 | 1.9 | 0.2 | 36.86 | 337 | 50 | 94 |
| 26 Feb | 708.00 | 1.6 | -0.4 | 37.70 | 46 | 42 | 40 |
| 25 Feb | 710.35 | 1.6 | -0.4 | 37.70 | 46 | 38 | 40 |
| 24 Feb | 720.35 | 2 | 0.05 | 41.79 | 1 | 0 | 1 |
| 18 Feb | 719.20 | 1.95 | -1.45 | 37.67 | 2 | 1 | 1 |
For Indian Rail Tour Corp Ltd - strike price 600 expiring on 27MAR2025
Delta for 600 PE is -0.04
Historical price for 600 PE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 41.34, the open interest changed by 1 which increased total open position to 345
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 42.96, the open interest changed by 2 which increased total open position to 344
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 40.25, the open interest changed by 2 which increased total open position to 342
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 38.76, the open interest changed by 55 which increased total open position to 339
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 39.02, the open interest changed by 16 which increased total open position to 284
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 38.70, the open interest changed by 35 which increased total open position to 269
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 1.4, which was -1 lower than the previous day. The implied volatity was 38.84, the open interest changed by -14 which decreased total open position to 234
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 2.45, which was -0.2 lower than the previous day. The implied volatity was 36.07, the open interest changed by 3 which increased total open position to 248
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 2.5, which was -0.6 lower than the previous day. The implied volatity was 37.23, the open interest changed by 45 which increased total open position to 246
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 2.9, which was 0.9 higher than the previous day. The implied volatity was 35.60, the open interest changed by 106 which increased total open position to 200
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 1.9, which was 0.2 higher than the previous day. The implied volatity was 36.86, the open interest changed by 50 which increased total open position to 94
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 37.70, the open interest changed by 42 which increased total open position to 40
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 37.70, the open interest changed by 38 which increased total open position to 40
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 41.79, the open interest changed by 0 which decreased total open position to 1
On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 1.95, which was -1.45 lower than the previous day. The implied volatity was 37.67, the open interest changed by 1 which increased total open position to 1
