IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
13 Mar 2025 04:11 PM IST
| IRCTC 27MAR2025 620 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 | 65.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 698.20 | 65.7 | 0 | 0.00 | 0 | 2 | 0 | |||
| 11 Mar | 691.15 | 65.7 | -21.6 | - | 17 | 1 | 15 | |||
| 10 Mar | 689.70 | 87.3 | 0 | 0.00 | 0 | -1 | 0 | |||
| 7 Mar | 700.65 | 87.3 | -2.4 | 44.46 | 3 | -1 | 14 | |||
| 6 Mar | 702.35 | 89.7 | 9.7 | 48.36 | 1 | 0 | 15 | |||
| 5 Mar | 695.15 | 80 | 30.3 | 30.28 | 1 | 0 | 16 | |||
| 4 Mar | 673.85 | 49.7 | 0 | 0.00 | 0 | 2 | 0 | |||
| 3 Mar | 676.60 | 49.7 | -10 | - | 2 | 1 | 15 | |||
| 28 Feb | 670.95 | 59.7 | -119.05 | 20.87 | 20 | 14 | 14 | |||
| 27 Feb | 694.35 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 708.00 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 710.35 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 720.35 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 731.10 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 735.50 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 728.30 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 719.20 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 725.45 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 732.60 | 178.75 | 0 | - | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 620 expiring on 27MAR2025
Delta for 620 CE is 0.00
Historical price for 620 CE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 65.7, 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 65.7, which was 0 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 11 Mar IRCTC was trading at 691.15. The strike last trading price was 65.7, which was -21.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 87.3, which was 0 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 7 Mar IRCTC was trading at 700.65. The strike last trading price was 87.3, which was -2.4 lower than the previous day. The implied volatity was 44.46, the open interest changed by -1 which decreased total open position to 14
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 89.7, which was 9.7 higher than the previous day. The implied volatity was 48.36, the open interest changed by 0 which decreased total open position to 15
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 80, which was 30.3 higher than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 16
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 49.7, which was 0 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 3 Mar IRCTC was trading at 676.60. The strike last trading price was 49.7, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 59.7, which was -119.05 lower than the previous day. The implied volatity was 20.87, the open interest changed by 14 which increased total open position to 14
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 178.75, 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 178.75, 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 178.75, 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 178.75, 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 Feb IRCTC was trading at 731.10. The strike last trading price was 178.75, 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 Feb IRCTC was trading at 735.50. The strike last trading price was 178.75, 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 Feb IRCTC was trading at 728.30. The strike last trading price was 178.75, 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 178.75, 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 Feb IRCTC was trading at 725.45. The strike last trading price was 178.75, 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 14 Feb IRCTC was trading at 732.60. The strike last trading price was 178.75, 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 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.16
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 689.05 | 1.3 | 0 | 36.93 | 64 | 8 | 235 |
| 12 Mar | 698.20 | 1.25 | -0.4 | 38.19 | 73 | -5 | 228 |
| 11 Mar | 691.15 | 1.55 | -0.35 | 36.77 | 163 | 2 | 232 |
| 10 Mar | 689.70 | 1.9 | 0.3 | 36.20 | 51 | 19 | 230 |
| 7 Mar | 700.65 | 1.65 | 0 | 36.32 | 85 | -5 | 211 |
| 6 Mar | 702.35 | 1.6 | -0.55 | 35.48 | 180 | 20 | 219 |
| 5 Mar | 695.15 | 2.15 | -2.35 | 35.41 | 211 | -60 | 200 |
| 4 Mar | 673.85 | 4.55 | 0.15 | 34.52 | 195 | -12 | 259 |
| 3 Mar | 676.60 | 4.25 | -1.25 | 35.01 | 379 | 61 | 267 |
| 28 Feb | 670.95 | 5.15 | 2.05 | 34.18 | 368 | 59 | 206 |
| 27 Feb | 694.35 | 3.05 | 0.75 | 34.47 | 201 | 24 | 147 |
| 26 Feb | 708.00 | 2.4 | 0.6 | 35.00 | 124 | 16 | 132 |
| 25 Feb | 710.35 | 2.4 | 0.6 | 35.00 | 124 | 25 | 132 |
| 24 Feb | 720.35 | 1.8 | -0.6 | 35.11 | 20 | 7 | 107 |
| 21 Feb | 731.10 | 2.35 | 0.55 | 38.05 | 187 | 55 | 99 |
| 20 Feb | 735.50 | 1.8 | -0.65 | 36.49 | 43 | 18 | 25 |
| 19 Feb | 728.30 | 2.45 | -1.45 | 36.76 | 1 | 0 | 7 |
| 18 Feb | 719.20 | 3.9 | 0.8 | 38.36 | 8 | 3 | 6 |
| 17 Feb | 725.45 | 3.1 | 0.1 | 37.78 | 4 | 1 | 2 |
| 14 Feb | 732.60 | 3 | -2.15 | 37.19 | 2 | 1 | 1 |
For Indian Rail Tour Corp Ltd - strike price 620 expiring on 27MAR2025
Delta for 620 PE is -0.06
Historical price for 620 PE is as follows
On 13 Mar IRCTC was trading at 689.05. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 36.93, the open interest changed by 8 which increased total open position to 235
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was 38.19, the open interest changed by -5 which decreased total open position to 228
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 36.77, the open interest changed by 2 which increased total open position to 232
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 1.9, which was 0.3 higher than the previous day. The implied volatity was 36.20, the open interest changed by 19 which increased total open position to 230
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 36.32, the open interest changed by -5 which decreased total open position to 211
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 35.48, the open interest changed by 20 which increased total open position to 219
On 5 Mar IRCTC was trading at 695.15. The strike last trading price was 2.15, which was -2.35 lower than the previous day. The implied volatity was 35.41, the open interest changed by -60 which decreased total open position to 200
On 4 Mar IRCTC was trading at 673.85. The strike last trading price was 4.55, which was 0.15 higher than the previous day. The implied volatity was 34.52, the open interest changed by -12 which decreased total open position to 259
On 3 Mar IRCTC was trading at 676.60. The strike last trading price was 4.25, which was -1.25 lower than the previous day. The implied volatity was 35.01, the open interest changed by 61 which increased total open position to 267
On 28 Feb IRCTC was trading at 670.95. The strike last trading price was 5.15, which was 2.05 higher than the previous day. The implied volatity was 34.18, the open interest changed by 59 which increased total open position to 206
On 27 Feb IRCTC was trading at 694.35. The strike last trading price was 3.05, which was 0.75 higher than the previous day. The implied volatity was 34.47, the open interest changed by 24 which increased total open position to 147
On 26 Feb IRCTC was trading at 708.00. The strike last trading price was 2.4, which was 0.6 higher than the previous day. The implied volatity was 35.00, the open interest changed by 16 which increased total open position to 132
On 25 Feb IRCTC was trading at 710.35. The strike last trading price was 2.4, which was 0.6 higher than the previous day. The implied volatity was 35.00, the open interest changed by 25 which increased total open position to 132
On 24 Feb IRCTC was trading at 720.35. The strike last trading price was 1.8, which was -0.6 lower than the previous day. The implied volatity was 35.11, the open interest changed by 7 which increased total open position to 107
On 21 Feb IRCTC was trading at 731.10. The strike last trading price was 2.35, which was 0.55 higher than the previous day. The implied volatity was 38.05, the open interest changed by 55 which increased total open position to 99
On 20 Feb IRCTC was trading at 735.50. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was 36.49, the open interest changed by 18 which increased total open position to 25
On 19 Feb IRCTC was trading at 728.30. The strike last trading price was 2.45, which was -1.45 lower than the previous day. The implied volatity was 36.76, the open interest changed by 0 which decreased total open position to 7
On 18 Feb IRCTC was trading at 719.20. The strike last trading price was 3.9, which was 0.8 higher than the previous day. The implied volatity was 38.36, the open interest changed by 3 which increased total open position to 6
On 17 Feb IRCTC was trading at 725.45. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 37.78, the open interest changed by 1 which increased total open position to 2
On 14 Feb IRCTC was trading at 732.60. The strike last trading price was 3, which was -2.15 lower than the previous day. The implied volatity was 37.19, the open interest changed by 1 which increased total open position to 1
