IRCTC
Indian Rail Tour Corp Ltd
Historical option data for IRCTC
11 Apr 2025 04:11 PM IST
| IRCTC 24APR2025 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 730.70 | 63.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 715.20 | 63.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 715.05 | 63.85 | 0 | 0.00 | 0 | 4 | 0 | |||
| 7 Apr | 697.40 | 63.85 | -15.55 | - | 6 | 4 | 5 | |||
| 4 Apr | 714.10 | 79.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 738.25 | 79.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 727.45 | 79.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 724.25 | 79.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 727.50 | 79.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 718.05 | 79.4 | 0 | 0.00 | 0 | 1 | 0 | |||
| 26 Mar | 704.45 | 79.4 | -77.3 | 47.76 | 1 | 0 | 0 | |||
| 25 Mar | 717.15 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 726.95 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 722.20 | 156.7 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Mar | 714.85 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 717.65 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 705.90 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 690.65 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 689.05 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 698.20 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 691.15 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 689.70 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 700.65 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 702.35 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 673.85 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 676.60 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 670.95 | 156.7 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 728.30 | 0 | 0 | - | 0 | 0 | 0 | |||
For Indian Rail Tour Corp Ltd - strike price 640 expiring on 24APR2025
Delta for 640 CE is 0.00
Historical price for 640 CE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 63.85, 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 9 Apr IRCTC was trading at 715.20. The strike last trading price was 63.85, 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 8 Apr IRCTC was trading at 715.05. The strike last trading price was 63.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 63.85, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 79.4, 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 3 Apr IRCTC was trading at 738.25. The strike last trading price was 79.4, 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 2 Apr IRCTC was trading at 727.45. The strike last trading price was 79.4, 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 1 Apr IRCTC was trading at 724.25. The strike last trading price was 79.4, 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 28 Mar IRCTC was trading at 727.50. The strike last trading price was 79.4, 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 27 Mar IRCTC was trading at 718.05. The strike last trading price was 79.4, 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 26 Mar IRCTC was trading at 704.45. The strike last trading price was 79.4, which was -77.3 lower than the previous day. The implied volatity was 47.76, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 156.7, 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 0, 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 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.15
Theta: -0.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 730.70 | 1.45 | -1.85 | 45.22 | 42 | 13 | 267 |
| 9 Apr | 715.20 | 3.35 | -0.05 | 45.82 | 202 | 31 | 254 |
| 8 Apr | 715.05 | 3.35 | -3.8 | 44.82 | 249 | 6 | 224 |
| 7 Apr | 697.40 | 6.8 | 5.1 | 48.67 | 416 | 84 | 224 |
| 4 Apr | 714.10 | 1.7 | 0.7 | 33.94 | 41 | 19 | 140 |
| 3 Apr | 738.25 | 1 | -0.55 | 36.13 | 59 | 11 | 123 |
| 2 Apr | 727.45 | 1.5 | -0.35 | 35.32 | 57 | 16 | 112 |
| 1 Apr | 724.25 | 1.75 | -0.5 | 34.98 | 99 | 16 | 96 |
| 28 Mar | 727.50 | 2.2 | -0.45 | 34.68 | 111 | 7 | 80 |
| 27 Mar | 718.05 | 2.6 | -0.95 | 34.35 | 99 | 39 | 75 |
| 26 Mar | 704.45 | 3.75 | 1.95 | 31.81 | 108 | 14 | 33 |
| 25 Mar | 717.15 | 1.8 | 0 | 0.00 | 0 | -1 | 0 |
| 24 Mar | 726.95 | 1.8 | 0 | 31.35 | 2 | -1 | 19 |
| 21 Mar | 722.20 | 1.8 | -1.2 | 28.76 | 3 | 0 | 20 |
| 20 Mar | 714.85 | 3 | -0.45 | 30.35 | 7 | 4 | 19 |
| 19 Mar | 717.65 | 3.45 | -1.6 | 31.38 | 12 | 7 | 15 |
| 18 Mar | 705.90 | 5.05 | -3.1 | 32.44 | 14 | -1 | 10 |
| 17 Mar | 690.65 | 8.15 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 689.05 | 8.15 | -0.75 | 30.95 | 4 | 0 | 10 |
| 12 Mar | 698.20 | 8.9 | 0.15 | 34.33 | 12 | -4 | 10 |
| 11 Mar | 691.15 | 8.75 | -0.3 | 32.05 | 11 | 3 | 14 |
| 10 Mar | 689.70 | 8.95 | 1.3 | 30.98 | 14 | 5 | 7 |
| 7 Mar | 700.65 | 8.05 | 1 | 32.22 | 58 | 2 | 2 |
| 6 Mar | 702.35 | 7.05 | 0 | 7.55 | 0 | 0 | 0 |
| 4 Mar | 673.85 | 7.05 | 0 | 4.70 | 0 | 0 | 0 |
| 3 Mar | 676.60 | 7.05 | 0 | 5.21 | 0 | 0 | 0 |
| 28 Feb | 670.95 | 7.05 | 0 | 4.78 | 0 | 0 | 0 |
| 19 Feb | 728.30 | 7.05 | 0 | 9.17 | 0 | 0 | 0 |
For Indian Rail Tour Corp Ltd - strike price 640 expiring on 24APR2025
Delta for 640 PE is -0.05
Historical price for 640 PE is as follows
On 11 Apr IRCTC was trading at 730.70. The strike last trading price was 1.45, which was -1.85 lower than the previous day. The implied volatity was 45.22, the open interest changed by 13 which increased total open position to 267
On 9 Apr IRCTC was trading at 715.20. The strike last trading price was 3.35, which was -0.05 lower than the previous day. The implied volatity was 45.82, the open interest changed by 31 which increased total open position to 254
On 8 Apr IRCTC was trading at 715.05. The strike last trading price was 3.35, which was -3.8 lower than the previous day. The implied volatity was 44.82, the open interest changed by 6 which increased total open position to 224
On 7 Apr IRCTC was trading at 697.40. The strike last trading price was 6.8, which was 5.1 higher than the previous day. The implied volatity was 48.67, the open interest changed by 84 which increased total open position to 224
On 4 Apr IRCTC was trading at 714.10. The strike last trading price was 1.7, which was 0.7 higher than the previous day. The implied volatity was 33.94, the open interest changed by 19 which increased total open position to 140
On 3 Apr IRCTC was trading at 738.25. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 36.13, the open interest changed by 11 which increased total open position to 123
On 2 Apr IRCTC was trading at 727.45. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 35.32, the open interest changed by 16 which increased total open position to 112
On 1 Apr IRCTC was trading at 724.25. The strike last trading price was 1.75, which was -0.5 lower than the previous day. The implied volatity was 34.98, the open interest changed by 16 which increased total open position to 96
On 28 Mar IRCTC was trading at 727.50. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 34.68, the open interest changed by 7 which increased total open position to 80
On 27 Mar IRCTC was trading at 718.05. The strike last trading price was 2.6, which was -0.95 lower than the previous day. The implied volatity was 34.35, the open interest changed by 39 which increased total open position to 75
On 26 Mar IRCTC was trading at 704.45. The strike last trading price was 3.75, which was 1.95 higher than the previous day. The implied volatity was 31.81, the open interest changed by 14 which increased total open position to 33
On 25 Mar IRCTC was trading at 717.15. The strike last trading price was 1.8, 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 24 Mar IRCTC was trading at 726.95. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 31.35, the open interest changed by -1 which decreased total open position to 19
On 21 Mar IRCTC was trading at 722.20. The strike last trading price was 1.8, which was -1.2 lower than the previous day. The implied volatity was 28.76, the open interest changed by 0 which decreased total open position to 20
On 20 Mar IRCTC was trading at 714.85. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 30.35, the open interest changed by 4 which increased total open position to 19
On 19 Mar IRCTC was trading at 717.65. The strike last trading price was 3.45, which was -1.6 lower than the previous day. The implied volatity was 31.38, the open interest changed by 7 which increased total open position to 15
On 18 Mar IRCTC was trading at 705.90. The strike last trading price was 5.05, which was -3.1 lower than the previous day. The implied volatity was 32.44, the open interest changed by -1 which decreased total open position to 10
On 17 Mar IRCTC was trading at 690.65. The strike last trading price was 8.15, 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 13 Mar IRCTC was trading at 689.05. The strike last trading price was 8.15, which was -0.75 lower than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 10
On 12 Mar IRCTC was trading at 698.20. The strike last trading price was 8.9, which was 0.15 higher than the previous day. The implied volatity was 34.33, the open interest changed by -4 which decreased total open position to 10
On 11 Mar IRCTC was trading at 691.15. The strike last trading price was 8.75, which was -0.3 lower than the previous day. The implied volatity was 32.05, the open interest changed by 3 which increased total open position to 14
On 10 Mar IRCTC was trading at 689.70. The strike last trading price was 8.95, which was 1.3 higher than the previous day. The implied volatity was 30.98, the open interest changed by 5 which increased total open position to 7
On 7 Mar IRCTC was trading at 700.65. The strike last trading price was 8.05, which was 1 higher than the previous day. The implied volatity was 32.22, the open interest changed by 2 which increased total open position to 2
On 6 Mar IRCTC was trading at 702.35. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was 7.55, 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 7.05, which was 0 lower than the previous day. The implied volatity was 4.70, 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 7.05, which was 0 lower than the previous day. The implied volatity was 5.21, 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 7.05, which was 0 lower than the previous day. The implied volatity was 4.78, 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 7.05, which was 0 lower than the previous day. The implied volatity was 9.17, the open interest changed by 0 which decreased total open position to 0
