IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 715.20 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 715.05 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 697.40 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 714.10 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 738.25 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 727.45 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 724.25 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 727.50 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 718.05 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 704.45 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 717.15 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 726.95 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 722.20 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 714.85 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 717.65 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 705.90 | 174.1 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 690.65 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 689.05 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 698.20 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 689.70 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 702.35 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 673.85 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 676.60 | 174.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 670.95 | 174.1 | 0 | - | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 620 expiring on 24APR2025
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 174.1, 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 9 Apr IRCTC was trading at 715.20. The strike last trading price was 174.1, 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 8 Apr IRCTC was trading at 715.05. The strike last trading price was 174.1, 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 7 Apr IRCTC was trading at 697.40. The strike last trading price was 174.1, 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 4 Apr IRCTC was trading at 714.10. The strike last trading price was 174.1, 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 3 Apr IRCTC was trading at 738.25. The strike last trading price was 174.1, 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 2 Apr IRCTC was trading at 727.45. The strike last trading price was 174.1, 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 1 Apr IRCTC was trading at 724.25. The strike last trading price was 174.1, 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 28 Mar IRCTC was trading at 727.50. The strike last trading price was 174.1, 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 27 Mar IRCTC was trading at 718.05. The strike last trading price was 174.1, 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 Mar IRCTC was trading at 704.45. The strike last trading price was 174.1, 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 Mar IRCTC was trading at 717.15. The strike last trading price was 174.1, 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 Mar IRCTC was trading at 726.95. The strike last trading price was 174.1, 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 21 Mar IRCTC was trading at 722.20. The strike last trading price was 174.1, 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 20 Mar IRCTC was trading at 714.85. The strike last trading price was 174.1, 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 19 Mar IRCTC was trading at 717.65. The strike last trading price was 174.1, 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 Mar IRCTC was trading at 705.90. The strike last trading price was 174.1, 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 17 Mar IRCTC was trading at 690.65. The strike last trading price was 174.1, 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 13 Mar IRCTC was trading at 689.05. The strike last trading price was 174.1, 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 12 Mar IRCTC was trading at 698.20. The strike last trading price was 174.1, 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 11 Mar IRCTC was trading at 691.15. The strike last trading price was 174.1, 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 10 Mar IRCTC was trading at 689.70. The strike last trading price was 174.1, 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 7 Mar IRCTC was trading at 700.65. The strike last trading price was 174.1, 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 6 Mar IRCTC was trading at 702.35. The strike last trading price was 174.1, 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 4 Mar IRCTC was trading at 673.85. The strike last trading price was 174.1, 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 3 Mar IRCTC was trading at 676.60. The strike last trading price was 174.1, 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 28 Feb IRCTC was trading at 670.95. The strike last trading price was 174.1, 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 24APR2025 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.11
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 1 | -1.05 | 49.93 | 29 | 12 | 86 |
| 9 Apr | 715.20 | 2.1 | -0.05 | 49.00 | 32 | 0 | 79 |
| 8 Apr | 715.05 | 2.1 | -2.7 | 47.86 | 83 | -12 | 81 |
| 7 Apr | 697.40 | 4.1 | 3.2 | 50.11 | 491 | 52 | 94 |
| 4 Apr | 714.10 | 0.9 | -0.35 | 36.33 | 4 | 1 | 42 |
| 3 Apr | 738.25 | 1.25 | 0 | 0.00 | 0 | 3 | 0 |
| 2 Apr | 727.45 | 1.25 | -0.15 | 40.22 | 9 | 3 | 41 |
| 1 Apr | 724.25 | 1.4 | 0 | 39.53 | 11 | 0 | 37 |
| 28 Mar | 727.50 | 1.4 | -0.4 | 37.17 | 10 | 4 | 37 |
| 27 Mar | 718.05 | 2 | -0.2 | 38.30 | 27 | 11 | 35 |
| 26 Mar | 704.45 | 1.95 | 0.75 | 32.71 | 17 | 1 | 22 |
| 25 Mar | 717.15 | 1.2 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 726.95 | 1.2 | -0.35 | 34.06 | 2 | -1 | 20 |
| 21 Mar | 722.20 | 1.55 | -1.95 | 33.15 | 17 | 9 | 21 |
| 20 Mar | 714.85 | 3.5 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 717.65 | 3.5 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 705.90 | 3.5 | -2.3 | 34.83 | 1 | 0 | 12 |
| 17 Mar | 690.65 | 5.8 | -5.45 | 35.43 | 18 | 10 | 12 |
| 13 Mar | 689.05 | 11.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 698.20 | 11.25 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 691.15 | 11.25 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 689.70 | 11.25 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 700.65 | 11.25 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 702.35 | 11.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 673.85 | 11.25 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Mar | 676.60 | 11.25 | 0 | 36.01 | 1 | 0 | 1 |
| 28 Feb | 670.95 | 11.25 | 6.5 | 34.13 | 2 | 1 | 1 |
For Indian Rail Tour Corp Ltd - strike price 620 expiring on 24APR2025
Delta for 620 PE is -0.04
Historical price for 620 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was 49.93, the open interest changed by 12 which increased total open position to 86
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 49.00, the open interest changed by 0 which decreased total open position to 79
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 2.1, which was -2.7 lower than the previous day. The implied volatity was 47.86, the open interest changed by -12 which decreased total open position to 81
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 4.1, which was 3.2 higher than the previous day. The implied volatity was 50.11, the open interest changed by 52 which increased total open position to 94
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 36.33, the open interest changed by 1 which increased total open position to 42
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 1.25, which was 0 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 2 Apr IRCTC was trading at 727.45. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 40.22, the open interest changed by 3 which increased total open position to 41
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 39.53, the open interest changed by 0 which decreased total open position to 37
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 37.17, the open interest changed by 4 which increased total open position to 37
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 38.30, the open interest changed by 11 which increased total open position to 35
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 1.95, which was 0.75 higher than the previous day. The implied volatity was 32.71, the open interest changed by 1 which increased total open position to 22
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 1.2, 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 24 Mar IRCTC was trading at 726.95. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 34.06, the open interest changed by -1 which decreased total open position to 20
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 1.55, which was -1.95 lower than the previous day. The implied volatity was 33.15, the open interest changed by 9 which increased total open position to 21
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 3.5, 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 19 Mar IRCTC was trading at 717.65. The strike last trading price was 3.5, 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 18 Mar IRCTC was trading at 705.90. The strike last trading price was 3.5, which was -2.3 lower than the previous day. The implied volatity was 34.83, the open interest changed by 0 which decreased total open position to 12
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 5.8, which was -5.45 lower than the previous day. The implied volatity was 35.43, the open interest changed by 10 which increased total open position to 12
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 11.25, 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 11.25, 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 11 Mar IRCTC was trading at 691.15. The strike last trading price was 11.25, 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 10 Mar IRCTC was trading at 689.70. The strike last trading price was 11.25, 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 11.25, 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 11.25, 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 4 Mar IRCTC was trading at 673.85. The strike last trading price was 11.25, which was 0 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 3 Mar IRCTC was trading at 676.60. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 1
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 11.25, which was 6.5 higher than the previous day. The implied volatity was 34.13, the open interest changed by 1 which increased total open position to 1
